券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-敦南 券商分點個股進出
群益金鼎-敦南 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/21 | 3 | 280.50 | 4 | 280.75 | 280.00 | -1 | 8,053 | -0.01% |
|
| 2024/11/20 | 11 | 279.18 | 10 | 280.90 | 279.00 | 1 | 8,019 | 0.01% |
|
| 2024/11/19 | 3 | 277.83 | 7 | 281.36 | 282.50 | -4 | 8,023 | -0.05% |
|
| 2024/11/18 | 10.2 | 274.23 | 8 | 276.62 | 275.50 | 2.2 | 8,023 | 0.03% |
|
| 2024/11/15 | 12.8 | 282.05 | 8.1 | 283.21 | 282.50 | 4.7 | 7,966 | 0.06% |
|
| 2024/11/14 | 19 | 292.16 | 13 | 296.23 | 291.00 | 6 | 8,054 | 0.07% |
|
| 2024/11/13 | 2 | 296.50 | 5 | 298.10 | 300.50 | -3 | 8,294 | -0.04% |
|
| 2024/11/12 | 3.2 | 296.99 | 3.1 | 298.79 | 295.00 | 0.1 | 8,330 | 0.00% |
|
| 2024/11/11 | 10 | 304.80 | 5 | 306.40 | 303.00 | 5 | 8,296 | 0.06% |
|
| 2024/11/08 | 4 | 306.00 | 10.3 | 305.83 | 305.50 | -6.3 | 8,338 | -0.08% |
|
| 2024/11/07 | 8 | 305.19 | 5.1 | 305.49 | 304.50 | 2.9 | 8,370 | 0.03% |
|
| 2024/11/06 | 21.1 | 303.23 | 40.2 | 304.79 | 303.00 | -19.2 | 8,387 | -0.23% |
|
| 2024/11/05 | 8.3 | 286.77 | 17.1 | 289.64 | 294.00 | -8.9 | 8,082 | -0.11% |
|
| 2024/11/04 | 29 | 281.19 | 3.5 | 279.51 | 278.50 | 25.5 | 7,817 | 0.33% |
|
| 2024/11/01 | 54.1 | 280.17 | 22.3 | 272.95 | 282.00 | 31.8 | 7,795 | 0.41% |
|
| 2024/10/30 | 3 | 265.47 | 5 | 262.30 | 261.50 | -2 | 7,580 | -0.03% |
|
| 2024/10/29 | 10.2 | 264.20 | 1 | 262.50 | 263.50 | 9.2 | 7,681 | 0.12% |
|
| 2024/10/28 | 7.1 | 271.75 | 4.5 | 269.22 | 271.00 | 2.6 | 7,723 | 0.03% |
|
| 2024/10/25 | 4 | 275.25 | 5 | 274.80 | 275.00 | -1 | 7,812 | -0.01% |
|
| 2024/10/24 | 2.1 | 271.50 | 0 | 0.00 | 270.00 | 2.1 | 7,960 | 0.03% |
|
| 2024/10/23 | 2 | 276.50 | 22.1 | 273.96 | 276.50 | -20.1 | 8,034 | -0.25% |
|
| 2024/10/22 | 5 | 273.10 | 6 | 272.75 | 274.00 | -1 | 8,029 | -0.01% |
|
| 2024/10/21 | 2 | 269.25 | 0 | 0.00 | 269.00 | 2 | 8,058 | 0.02% |
|
| 2024/10/18 | 6.2 | 269.40 | 4 | 269.50 | 267.50 | 2.2 | 8,164 | 0.03% |
|
| 2024/10/17 | 4 | 271.50 | 9 | 272.83 | 270.50 | -5 | 8,199 | -0.06% |
|
| 2024/10/16 | 2.6 | 264.12 | 1 | 267.50 | 265.00 | 1.6 | 8,328 | 0.02% |
|
| 2024/10/15 | 2 | 268.50 | 3 | 269.67 | 268.50 | -1 | 8,397 | -0.01% |
|
| 2024/10/14 | 3 | 263.17 | 2 | 264.50 | 264.50 | 1 | 8,396 | 0.01% |
|
| 2024/10/11 | 4 | 266.75 | 3 | 266.00 | 266.00 | 1 | 8,451 | 0.01% |
|
| 2024/10/09 | 0.1 | 262.79 | 0 | 0.00 | 260.50 | 0.1 | 8,505 | 0.00% |
|
| 2024/10/08 | 1.2 | 265.98 | 0 | 0.00 | 265.00 | 1.2 | 8,555 | 0.01% |
|
| 2024/10/07 | 2 | 266.75 | 8 | 267.63 | 268.00 | -6 | 8,745 | -0.07% |
|
| 2024/10/04 | 1.9 | 263.82 | 3 | 265.83 | 263.00 | -1.1 | 8,893 | -0.01% |
|
| 2024/10/01 | 0 | 0.00 | 1 | 260.00 | 258.00 | -1 | 8,866 | -0.01% |
|
| 2024/09/30 | 0.6 | 260.84 | 0 | 0.00 | 258.50 | 0.6 | 8,902 | 0.01% |
|
| 2024/09/27 | 2.5 | 265.40 | 1 | 267.50 | 266.00 | 1.5 | 8,889 | 0.02% |
|
| 2024/09/26 | 1 | 263.00 | 4 | 264.38 | 263.50 | -3 | 8,890 | -0.03% |
|
| 2024/09/25 | 4.2 | 265.40 | 3 | 266.17 | 263.00 | 1.2 | 8,852 | 0.01% |
|
| 2024/09/24 | 3 | 261.00 | 2 | 262.96 | 263.00 | 1 | 8,777 | 0.01% |
|
| 2024/09/23 | 4 | 261.75 | 7.1 | 261.50 | 262.00 | -3.1 | 8,783 | -0.03% |
|
| 2024/09/20 | 2 | 256.75 | 0.1 | 258.00 | 255.00 | 2 | 8,774 | 0.02% |
|
| 2024/09/19 | 5 | 249.30 | 8.2 | 252.21 | 255.50 | -3.2 | 8,752 | -0.04% |
|
| 2024/09/18 | 5.1 | 249.80 | 2 | 246.00 | 246.00 | 3.1 | 8,769 | 0.03% |
|
| 2024/09/16 | 2 | 250.50 | 0 | 0.00 | 251.50 | 2 | 8,807 | 0.02% |
|
| 2024/09/13 | 19 | 251.47 | 23 | 249.76 | 251.50 | -4 | 8,923 | -0.04% |
|
| 2024/09/12 | 55 | 251.99 | 1 | 252.50 | 252.50 | 54 | 9,157 | 0.59% |
|
| 2024/09/11 | 0 | 0.00 | 3 | 242.50 | 242.50 | -3 | 9,167 | -0.03% |
|
| 2024/09/10 | 27 | 243.09 | 14 | 246.36 | 239.00 | 13 | 9,283 | 0.14% |
|
| 2024/09/09 | 3.1 | 247.07 | 5 | 249.10 | 249.00 | -1.9 | 9,260 | -0.02% |
|
| 2024/09/06 | 2 | 249.00 | 6 | 249.00 | 252.50 | -4 | 9,287 | -0.04% |
|
| 2024/09/05 | 6 | 244.50 | 3 | 245.83 | 242.50 | 3 | 9,291 | 0.03% |
|
| 2024/09/04 | 4.1 | 245.78 | 4 | 244.50 | 244.50 | 0.1 | 9,365 | 0.00% |
|
| 2024/09/03 | 1 | 262.00 | 3.6 | 261.57 | 260.50 | -2.6 | 9,330 | -0.03% |
|
| 2024/09/02 | 5.2 | 258.02 | 0 | 0.00 | 255.00 | 5.2 | 9,302 | 0.06% |
|
| 2024/08/30 | 1.1 | 261.11 | 3 | 263.17 | 261.00 | -1.9 | 9,327 | -0.02% |
|
| 2024/08/29 | 5 | 259.11 | 8.5 | 259.29 | 262.00 | -3.5 | 9,354 | -0.04% |
|
| 2024/08/28 | 3 | 266.00 | 2 | 267.50 | 266.50 | 1 | 9,369 | 0.01% |
|
| 2024/08/27 | 4 | 265.63 | 2.1 | 265.00 | 266.50 | 1.9 | 9,470 | 0.02% |
|
| 2024/08/26 | 14 | 272.79 | 6.1 | 274.81 | 267.00 | 7.9 | 9,455 | 0.08% |
|
| 2024/08/23 | 1.5 | 256.17 | 3.2 | 258.39 | 260.50 | -1.7 | 9,369 | -0.02% |
|
| 2024/08/22 | 0.1 | 260.00 | 1 | 258.50 | 259.00 | -0.9 | 9,467 | -0.01% |
|
| 2024/08/21 | 6 | 259.33 | 4.1 | 259.02 | 259.00 | 2 | 9,517 | 0.02% |
|
| 2024/08/20 | 3.1 | 262.97 | 1 | 266.50 | 262.00 | 2.1 | 9,532 | 0.02% |
|
| 2024/08/19 | 3.1 | 263.01 | 5 | 265.20 | 262.50 | -1.9 | 9,680 | -0.02% |
|
| 2024/08/16 | 13 | 256.88 | 24 | 258.08 | 265.00 | -11 | 9,642 | -0.11% |
|
| 2024/08/15 | 12 | 248.92 | 13 | 249.58 | 249.50 | -1 | 9,467 | -0.01% |
|
| 2024/08/14 | 22.1 | 240.69 | 17 | 237.94 | 242.50 | 5.1 | 9,317 | 0.05% |
|
| 2024/08/13 | 10 | 235.25 | 9 | 232.33 | 236.00 | 1 | 9,470 | 0.01% |
|
| 2024/08/12 | 1.3 | 234.73 | 4 | 235.63 | 236.00 | -2.7 | 9,515 | -0.03% |
|
| 2024/08/09 | 3 | 231.83 | 1 | 232.00 | 231.50 | 2 | 9,614 | 0.02% |
|
| 2024/08/08 | 7.4 | 220.94 | 3 | 223.50 | 222.00 | 4.4 | 9,545 | 0.05% |
|
| 2024/08/07 | 7 | 234.36 | 5 | 236.90 | 234.50 | 2 | 9,411 | 0.02% |
|
| 2024/08/06 | 2.1 | 234.95 | 1 | 221.06 | 227.00 | 1.1 | 9,277 | 0.01% |
|
| 2024/08/05 | 3.4 | 231.75 | 0 | 235.00 | 231.00 | 3.4 | 9,255 | 0.04% |
|
| 2024/08/02 | 0.3 | 266.38 | 2 | 271.00 | 262.50 | -1.7 | 9,542 | -0.02% |
|
| 2024/08/01 | 6 | 265.68 | 3 | 268.00 | 271.00 | 3 | 9,663 | 0.03% |
|
| 2024/07/31 | 7.1 | 257.00 | 3 | 258.50 | 259.00 | 4.1 | 9,623 | 0.04% |
|
| 2024/07/30 | 2.1 | 254.16 | 2 | 256.75 | 258.00 | 0.1 | 9,602 | 0.00% |
|
| 2024/07/29 | 15.5 | 260.06 | 6.1 | 265.55 | 256.00 | 9.4 | 9,619 | 0.10% |
|
| 2024/07/26 | 6.1 | 269.36 | 0 | 0.00 | 271.00 | 6.1 | 9,453 | 0.06% |
|
| 2024/07/23 | 1 | 277.50 | 1 | 277.50 | 280.00 | 0 | 9,373 | 0.00% |
|
| 2024/07/22 | 11 | 272.95 | 3 | 273.83 | 272.50 | 8 | 9,417 | 0.09% |
|
| 2024/07/19 | 6.2 | 278.94 | 2 | 278.01 | 277.50 | 4.2 | 9,416 | 0.04% |
|
| 2024/07/18 | 20.2 | 284.34 | 3 | 284.50 | 283.50 | 17.2 | 9,476 | 0.18% |
|
| 2024/07/17 | 18.3 | 294.61 | 1 | 296.40 | 293.00 | 17.2 | 9,434 | 0.18% |
|
| 2024/07/16 | 3.1 | 302.51 | 6 | 302.75 | 302.50 | -3 | 9,320 | -0.03% |
|
| 2024/07/15 | 8.3 | 304.25 | 2 | 310.00 | 302.00 | 6.3 | 9,396 | 0.07% |
|
| 2024/07/12 | 4.1 | 310.55 | 1 | 310.50 | 309.00 | 3.1 | 9,404 | 0.03% |
|
| 2024/07/11 | 2.1 | 316.00 | 6 | 316.17 | 314.00 | -3.9 | 9,473 | -0.04% |
|
| 2024/07/10 | 2 | 313.76 | 4 | 315.25 | 317.00 | -2 | 9,545 | -0.02% |
|
| 2024/07/09 | 11 | 310.96 | 10.1 | 313.32 | 315.00 | 0.9 | 9,638 | 0.01% |
|
| 2024/07/08 | 11.1 | 311.99 | 8 | 311.81 | 310.00 | 3.1 | 9,590 | 0.03% |
|
| 2024/07/05 | 5.1 | 302.21 | 1 | 303.04 | 301.50 | 4.1 | 9,555 | 0.04% |
|
| 2024/07/04 | 5 | 303.00 | 0 | 0.00 | 304.00 | 5 | 10,026 | 0.05% |
|
| 2024/07/03 | 3.1 | 303.70 | 1 | 305.50 | 304.00 | 2.1 | 10,309 | 0.02% |
|
| 2024/07/02 | 2.1 | 303.49 | 3 | 304.00 | 302.00 | -0.9 | 10,706 | -0.01% |
|
| 2024/06/28 | 3.2 | 305.34 | 0 | 0.00 | 305.50 | 3.2 | 11,133 | 0.03% |
|
| 2024/06/27 | 10 | 304.70 | 0 | 0.00 | 305.00 | 10 | 11,263 | 0.09% |
|
| 2024/06/26 | 5.1 | 309.00 | 2 | 311.50 | 308.50 | 3.1 | 11,589 | 0.03% |
|
| 2024/06/25 | 0.2 | 306.43 | 0.1 | 304.50 | 310.00 | 0.1 | 11,731 | 0.00% |
|
| 2024/06/21 | 1.1 | 309.60 | 2 | 310.25 | 312.00 | -0.9 | 12,038 | -0.01% |
|
| 2024/06/20 | 10.2 | 317.02 | 3 | 314.50 | 314.50 | 7.2 | 12,300 | 0.06% |
|
| 2024/06/19 | 4 | 319.00 | 6 | 315.83 | 316.50 | -2 | 12,815 | -0.02% |
|
| 2024/06/18 | 3 | 306.33 | 3.1 | 306.57 | 308.50 | -0.1 | 12,889 | 0.00% |
|
| 2024/06/17 | 9.1 | 306.83 | 1 | 307.00 | 307.00 | 8.1 | 13,137 | 0.06% |
|
| 2024/06/14 | 7.1 | 311.99 | 3 | 312.33 | 315.00 | 4.1 | 13,216 | 0.03% |
|
| 2024/06/13 | 3 | 315.33 | 3 | 315.50 | 316.00 | 0 | 13,332 | 0.00% |
|
| 2024/06/12 | 0.2 | 304.67 | 2 | 306.00 | 310.00 | -1.9 | 13,699 | -0.01% |
|
| 2024/06/11 | 8.2 | 305.05 | 2.1 | 303.69 | 302.50 | 6.1 | 13,974 | 0.04% |
|
| 2024/06/07 | 6.2 | 312.33 | 3.3 | 310.18 | 309.50 | 2.9 | 14,489 | 0.02% |
|
| 2024/06/06 | 0 | 0.00 | 2 | 322.00 | 317.50 | -2 | 14,645 | -0.01% |
|
| 2024/06/05 | 8.1 | 314.08 | 2 | 314.50 | 318.00 | 6.1 | 14,971 | 0.04% |
|
| 2024/06/04 | 6 | 316.75 | 1 | 317.00 | 315.00 | 5 | 15,384 | 0.03% |
|
| 2024/06/03 | 5 | 324.80 | 3 | 325.83 | 323.50 | 2 | 15,524 | 0.01% |
|
| 2024/05/31 | 15.1 | 321.77 | 2.1 | 319.86 | 318.00 | 12.9 | 15,608 | 0.08% |
|
| 2024/05/30 | 4 | 329.62 | 1.3 | 327.50 | 329.00 | 2.7 | 15,731 | 0.02% |
|
| 2024/05/29 | 6.2 | 337.35 | 28.9 | 334.87 | 332.00 | -22.8 | 16,211 | -0.14% |
|
| 2024/05/28 | 5 | 326.79 | 8 | 328.37 | 330.00 | -3 | 16,352 | -0.02% |
|
| 2024/05/27 | 2 | 323.00 | 1.1 | 323.95 | 324.00 | 0.9 | 16,522 | 0.01% |
|
| 2024/05/24 | 6 | 317.00 | 2.5 | 319.29 | 319.00 | 3.5 | 16,697 | 0.02% |
|
| 2024/05/23 | 18.7 | 317.95 | 3 | 321.47 | 317.00 | 15.7 | 16,910 | 0.09% |
|
| 2024/05/22 | 3.3 | 328.39 | 0.2 | 330.15 | 328.50 | 3.1 | 17,111 | 0.02% |
|
| 2024/05/21 | 1 | 327.00 | 72 | 327.23 | 330.00 | -71 | 17,541 | -0.40% |
|
| 2024/05/20 | 1.1 | 328.77 | 2 | 325.00 | 325.00 | -0.9 | 17,657 | -0.01% |
|
| 2024/05/17 | 9 | 322.61 | 16.1 | 323.58 | 322.50 | -7 | 17,899 | -0.04% |
|
| 2024/05/16 | 10 | 314.05 | 13 | 314.85 | 314.50 | -3 | 17,937 | -0.02% |
|
| 2024/05/15 | 10.1 | 313.85 | 8.1 | 313.89 | 311.00 | 2 | 18,425 | 0.01% |
|
| 2024/05/14 | 6.1 | 316.14 | 7.3 | 317.57 | 320.00 | -1.2 | 18,814 | -0.01% |
|
| 2024/05/13 | 19.1 | 312.83 | 6.1 | 312.97 | 313.00 | 13 | 19,032 | 0.07% |
|
| 2024/05/10 | 103.1 | 303.61 | 2 | 307.00 | 307.00 | 101.1 | 19,496 | 0.52% |
大買/鉅額交易
|
| 2024/05/09 | 13 | 313.77 | 5 | 310.09 | 310.00 | 8 | 19,704 | 0.04% |
|
| 2024/05/08 | 17.1 | 314.57 | 13 | 313.96 | 311.50 | 4.1 | 19,933 | 0.02% |
|
| 2024/05/07 | 0 | 0.00 | 5.3 | 306.64 | 312.00 | -5.3 | 20,004 | -0.03% |
|
| 2024/05/06 | 1 | 293.50 | 3 | 291.67 | 292.00 | -2 | 19,941 | -0.01% |
|
| 2024/05/03 | 5.1 | 287.07 | 1.2 | 288.65 | 286.00 | 4 | 20,066 | 0.02% |
|
| 2024/05/02 | 1.4 | 289.17 | 1 | 290.00 | 288.50 | 0.4 | 20,359 | 0.00% |
|
| 2024/04/30 | 0 | 0.00 | 0 | 300.50 | 299.00 | 0 | 20,433 | 0.00% |
|
| 2024/04/29 | 1.1 | 299.09 | 2 | 300.00 | 301.00 | -0.9 | 20,774 | 0.00% |
|
| 2024/04/26 | 5.2 | 299.84 | 5 | 298.90 | 295.50 | 0.2 | 21,500 | 0.00% |
|
| 2024/04/25 | 2.2 | 289.63 | 2 | 290.00 | 290.50 | 0.2 | 21,841 | 0.00% |
|
| 2024/04/24 | 5 | 294.30 | 8.2 | 295.83 | 299.50 | -3.2 | 21,890 | -0.01% |
|
| 2024/04/23 | 3.1 | 281.83 | 3 | 283.83 | 281.00 | 0.1 | 21,915 | 0.00% |
|
| 2024/04/22 | 4.1 | 283.54 | 5.1 | 284.09 | 282.50 | -1 | 21,890 | 0.00% |
|
| 2024/04/19 | 12.3 | 291.83 | 24 | 291.83 | 292.50 | -11.7 | 21,857 | -0.05% |
|
| 2024/04/18 | 9 | 302.06 | 8 | 302.38 | 302.00 | 1 | 21,884 | 0.00% |
|
| 2024/04/17 | 17.1 | 304.61 | 12 | 304.96 | 308.00 | 5.1 | 22,149 | 0.02% |
|
| 2024/04/16 | 5 | 302.40 | 6 | 302.50 | 302.00 | -1 | 22,111 | 0.00% |
|
| 2024/04/15 | 18.5 | 303.54 | 3.1 | 304.92 | 302.00 | 15.4 | 22,218 | 0.07% |
|
| 2024/04/12 | 11.1 | 321.89 | 3.6 | 323.16 | 318.00 | 7.4 | 22,071 | 0.03% |
|
| 2024/04/11 | 5 | 319.30 | 3 | 320.33 | 320.50 | 2 | 22,015 | 0.01% |
|
| 2024/04/10 | 51.4 | 332.35 | 16 | 324.28 | 320.00 | 35.4 | 21,964 | 0.16% |
|
| 2024/04/09 | 58 | 336.09 | 7.1 | 337.57 | 335.00 | 50.9 | 21,664 | 0.23% |
|
| 2024/04/08 | 9 | 332.33 | 20.3 | 335.04 | 340.00 | -11.3 | 21,721 | -0.05% |
|
| 2024/04/03 | 8.1 | 316.28 | 6.1 | 315.67 | 317.50 | 2.1 | 21,494 | 0.01% |
|
| 2024/04/02 | 2.3 | 314.83 | 4.1 | 316.35 | 317.00 | -1.8 | 21,370 | -0.01% |
|
| 2024/04/01 | 3.1 | 317.95 | 6 | 318.25 | 318.50 | -2.9 | 21,222 | -0.01% |
|
| 2024/03/29 | 16 | 319.81 | 31.2 | 320.15 | 316.00 | -15.2 | 21,146 | -0.07% |
|
| 2024/03/28 | 6.7 | 310.03 | 8 | 310.81 | 313.00 | -1.3 | 20,885 | -0.01% |
|
| 2024/03/27 | 12.1 | 306.12 | 4 | 307.75 | 310.00 | 8.1 | 20,888 | 0.04% |
|
| 2024/03/26 | 117.1 | 306.36 | 18 | 306.06 | 304.50 | 99.1 | 20,952 | 0.47% |
大買/
|
| 2024/03/25 | 92 | 307.41 | 10 | 305.90 | 306.00 | 82 | 20,978 | 0.39% |
|
| 2024/03/22 | 14.2 | 301.54 | 12 | 300.38 | 303.00 | 2.2 | 21,011 | 0.01% |
|
| 2024/03/21 | 29.1 | 295.21 | 21 | 292.19 | 291.00 | 8.1 | 20,568 | 0.04% |
|
| 2024/03/20 | 16.4 | 301.64 | 17.1 | 298.92 | 295.00 | -0.7 | 20,540 | 0.00% |
|
| 2024/03/19 | 16.7 | 305.81 | 12 | 307.00 | 305.00 | 4.7 | 20,591 | 0.02% |
|
| 2024/03/18 | 3 | 308.50 | 3 | 312.00 | 310.50 | 0 | 20,605 | 0.00% |
|
| 2024/03/15 | 69.2 | 314.85 | 23.1 | 314.53 | 313.00 | 46.1 | 20,670 | 0.22% |
|
| 2024/03/14 | 14.3 | 322.03 | 11 | 321.50 | 317.50 | 3.3 | 20,584 | 0.02% |
|
| 2024/03/13 | 18.6 | 332.04 | 16.2 | 331.72 | 328.00 | 2.4 | 20,968 | 0.01% |
|
| 2024/03/12 | 7.3 | 358.06 | 1.2 | 357.78 | 355.00 | 6.1 | 20,947 | 0.03% |
|
| 2024/03/11 | 11.1 | 366.05 | 11.2 | 363.45 | 360.00 | -0.1 | 21,071 | 0.00% |
|
| 2024/03/08 | 20.1 | 365.74 | 18.5 | 369.89 | 358.00 | 1.6 | 20,879 | 0.01% |
|
| 2024/03/07 | 2 | 359.75 | 2 | 361.00 | 359.00 | 0 | 20,680 | 0.00% |
|
| 2024/03/06 | 6 | 364.49 | 5 | 363.20 | 362.50 | 1 | 20,673 | 0.00% |
|
| 2024/03/05 | 7.2 | 362.72 | 6.1 | 361.92 | 361.50 | 1.1 | 20,875 | 0.01% |
|
| 2024/03/04 | 113 | 369.23 | 18.1 | 366.16 | 354.50 | 94.9 | 20,978 | 0.45% |
大買/
|
| 2024/03/01 | 17.2 | 358.32 | 31.1 | 354.94 | 361.00 | -13.9 | 20,553 | -0.07% |
|
| 2024/02/29 | 10 | 339.05 | 19 | 339.76 | 345.00 | -9 | 20,268 | -0.04% |
|
| 2024/02/27 | 27.1 | 335.01 | 30.2 | 335.52 | 334.00 | -3 | 20,072 | -0.02% |
|
| 2024/02/26 | 30.1 | 334.64 | 34.3 | 334.74 | 335.00 | -4.2 | 20,034 | -0.02% |
|
| 2024/02/23 | 23.5 | 352.18 | 18.1 | 352.64 | 342.50 | 5.4 | 20,105 | 0.03% |
|
| 2024/02/22 | 43.7 | 360.20 | 21.1 | 354.11 | 347.00 | 22.6 | 20,284 | 0.11% |
|
| 2024/02/21 | 16.3 | 349.67 | 23 | 348.24 | 347.50 | -6.7 | 19,874 | -0.03% |
|
| 2024/02/20 | 42.2 | 357.75 | 56.2 | 353.84 | 357.00 | -13.9 | 19,790 | -0.07% |
|
| 2024/02/19 | 34 | 369.11 | 100.2 | 371.01 | 366.50 | -66.2 | 19,592 | -0.34% |
|
| 2024/02/16 | 65 | 377.49 | 60.4 | 379.39 | 381.00 | 4.6 | 19,637 | 0.02% |
|
| 2024/02/15 | 8.1 | 363.52 | 23.2 | 367.11 | 370.50 | -15.1 | 19,260 | -0.08% |
|
| 2024/02/05 | 64.4 | 337.83 | 52.1 | 338.29 | 337.00 | 12.3 | 18,948 | 0.06% |
|
| 2024/02/02 | 16.2 | 331.71 | 16 | 333.54 | 333.00 | 0.3 | 18,947 | 0.00% |
|
| 2024/02/01 | 10.3 | 307.18 | 218 | 307.05 | 313.50 | -207.7 | 18,987 | -1.09% |
大賣/鉅額交易
|
| 2024/01/31 | 25 | 307.12 | 39 | 307.86 | 309.00 | -14 | 19,098 | -0.07% |
|
| 2024/01/30 | 22.1 | 306.57 | 33.4 | 304.15 | 305.00 | -11.3 | 19,085 | -0.06% |
|
| 2024/01/29 | 2.1 | 292.80 | 2.1 | 290.81 | 295.00 | -0.1 | 19,111 | 0.00% |
|
| 2024/01/26 | 10.1 | 285.84 | 43 | 284.85 | 284.00 | -32.9 | 19,311 | -0.17% |
|
| 2024/01/25 | 20 | 293.17 | 22 | 292.95 | 292.00 | -2 | 19,532 | -0.01% |
|
| 2024/01/24 | 10 | 293.80 | 7.7 | 294.97 | 293.50 | 2.3 | 19,400 | 0.01% |
|
| 2024/01/23 | 9.1 | 293.70 | 29.3 | 295.46 | 291.00 | -20.2 | 19,559 | -0.10% |
|
| 2024/01/22 | 31.4 | 294.38 | 21.4 | 290.61 | 297.50 | 10 | 19,345 | 0.05% |
|
| 2024/01/19 | 12 | 268.45 | 11.3 | 268.64 | 270.50 | 0.7 | 18,793 | 0.00% |
|
| 2024/01/18 | 3 | 256.00 | 5 | 252.20 | 256.00 | -2 | 18,715 | -0.01% |
|
| 2024/01/17 | 16.4 | 259.30 | 14.2 | 261.96 | 257.00 | 2.2 | 18,829 | 0.01% |
|
| 2024/01/16 | 2 | 261.00 | 1.3 | 261.75 | 261.50 | 0.7 | 18,890 | 0.00% |
|
| 2024/01/15 | 6 | 263.33 | 1 | 262.02 | 260.50 | 5 | 19,056 | 0.03% |
|
| 2024/01/12 | 6.2 | 261.24 | 5.2 | 263.33 | 262.00 | 1.1 | 19,319 | 0.01% |
|
| 2024/01/11 | 4 | 257.38 | 13.1 | 258.10 | 263.00 | -9.1 | 19,423 | -0.05% |
|
| 2024/01/10 | 3 | 248.33 | 2 | 248.25 | 247.50 | 1 | 19,718 | 0.01% |
|
| 2024/01/09 | 9.4 | 251.10 | 13.3 | 252.19 | 252.00 | -3.9 | 19,960 | -0.02% |
|
| 2024/01/08 | 9.2 | 243.46 | 7 | 244.57 | 241.50 | 2.2 | 19,988 | 0.01% |
|
| 2024/01/05 | 6.2 | 244.87 | 3 | 242.83 | 243.00 | 3.2 | 20,430 | 0.02% |
|
| 2024/01/04 | 13.1 | 247.43 | 16 | 248.81 | 247.00 | -2.9 | 20,781 | -0.01% |
|
| 2024/01/03 | 26.2 | 248.18 | 21 | 247.84 | 247.50 | 5.1 | 21,367 | 0.02% |
|
| 2024/01/02 | 13.2 | 252.81 | 11.5 | 251.93 | 255.00 | 1.7 | 21,383 | 0.01% |
|
| 2023/12/29 | 5 | 266.80 | 4.2 | 266.56 | 266.00 | 0.8 | 21,203 | 0.00% |
|
| 2023/12/28 | 2 | 265.50 | 5 | 265.89 | 265.50 | -3 | 21,225 | -0.01% |
|
| 2023/12/27 | 13.1 | 262.40 | 5 | 264.70 | 264.00 | 8.1 | 21,380 | 0.04% |
|
| 2023/12/26 | 4.6 | 262.69 | 4.4 | 263.15 | 264.00 | 0.2 | 21,804 | 0.00% |
|
| 2023/12/25 | 4.5 | 262.94 | 2 | 263.50 | 263.50 | 2.5 | 22,253 | 0.01% |
|
| 2023/12/22 | 3.5 | 262.74 | 1.1 | 260.10 | 259.00 | 2.4 | 22,547 | 0.01% |
|
| 2023/12/21 | 9 | 259.44 | 6.1 | 261.12 | 262.00 | 2.9 | 22,777 | 0.01% |
|
| 2023/12/20 | 15 | 261.70 | 18 | 262.53 | 261.50 | -3 | 23,024 | -0.01% |
|
| 2023/12/19 | 13 | 259.46 | 13 | 254.46 | 260.00 | 0 | 23,341 | 0.00% |
|
| 2023/12/18 | 0.4 | 258.00 | 1 | 258.50 | 255.50 | -0.6 | 23,623 | 0.00% |
|
| 2023/12/15 | 16.1 | 255.33 | 14.1 | 255.75 | 254.00 | 2 | 24,052 | 0.01% |
|
| 2023/12/14 | 3.2 | 253.32 | 10.1 | 257.06 | 257.50 | -6.8 | 24,102 | -0.03% |
|
| 2023/12/13 | 44.2 | 252.42 | 44 | 251.28 | 250.00 | 0.2 | 24,239 | 0.00% |
|
| 2023/12/12 | 11 | 253.95 | 12 | 254.41 | 250.50 | -1 | 24,357 | 0.00% |
|
| 2023/12/11 | 3.4 | 252.11 | 0.2 | 252.50 | 251.50 | 3.3 | 24,544 | 0.01% |
|
| 2023/12/08 | 28.1 | 262.47 | 25.1 | 262.72 | 258.50 | 3 | 24,567 | 0.01% |
|
| 2023/12/07 | 123.1 | 255.05 | 274.5 | 255.11 | 259.50 | -151.3 | 24,442 | -0.62% |
大買/大賣/鉅額交易
|
| 2023/12/06 | 127.3 | 240.44 | 34 | 240.51 | 243.50 | 93.3 | 24,601 | 0.38% |
大買/
|
| 2023/12/05 | 5.1 | 229.81 | 5 | 229.30 | 228.50 | 0.1 | 24,768 | 0.00% |
|
| 2023/12/04 | 110.1 | 237.16 | 102.3 | 240.00 | 236.00 | 7.8 | 25,017 | 0.03% |
大買/大賣/
|
| 2023/12/01 | 11 | 245.50 | 55 | 245.16 | 246.00 | -44 | 25,087 | -0.18% |
|
| 2023/11/30 | 7.3 | 248.17 | 16.2 | 249.39 | 250.00 | -9 | 25,309 | -0.04% |
|
| 2023/11/29 | 11.2 | 243.20 | 18.7 | 243.78 | 243.50 | -7.5 | 25,290 | -0.03% |
|
| 2023/11/28 | 5.7 | 233.47 | 3 | 233.67 | 235.00 | 2.7 | 25,443 | 0.01% |
|
| 2023/11/27 | 14.2 | 230.63 | 21.6 | 231.28 | 230.00 | -7.4 | 26,463 | -0.03% |
|
| 2023/11/24 | 3.3 | 233.65 | 4 | 234.25 | 232.00 | -0.7 | 26,978 | 0.00% |
|
| 2023/11/22 | 28 | 235.91 | 114 | 235.94 | 233.50 | -86 | 27,809 | -0.31% |
大賣/
|
| 2023/11/21 | 21.1 | 243.08 | 26.2 | 243.91 | 244.00 | -5.1 | 27,996 | -0.02% |
|
| 2023/11/20 | 5.1 | 230.94 | 2.2 | 232.32 | 233.00 | 2.9 | 28,514 | 0.01% |
|
| 2023/11/17 | 6 | 231.58 | 5 | 231.30 | 230.50 | 1 | 28,784 | 0.00% |
|
| 2023/11/16 | 4 | 230.38 | 9 | 231.89 | 233.00 | -5 | 29,414 | -0.02% |
|
| 2023/11/15 | 24 | 230.08 | 23.2 | 233.84 | 228.50 | 0.8 | 29,340 | 0.00% |
|
| 2023/11/14 | 10.1 | 228.50 | 10 | 229.80 | 229.50 | 0.1 | 29,350 | 0.00% |
|
| 2023/11/13 | 13 | 228.65 | 1 | 225.50 | 225.50 | 12 | 29,605 | 0.04% |
|
| 2023/11/10 | 18.2 | 224.15 | 15 | 224.93 | 230.50 | 3.2 | 29,695 | 0.01% |
|
| 2023/11/09 | 17.4 | 230.40 | 19 | 228.87 | 231.00 | -1.6 | 29,822 | -0.01% |
|
| 2023/11/08 | 247 | 227.85 | 46 | 225.39 | 224.50 | 201 | 29,683 | 0.68% |
大買/鉅額交易
|
| 2023/11/07 | 46 | 217.29 | 46 | 218.76 | 220.50 | 0 | 29,783 | 0.00% |
|
| 2023/11/06 | 26.1 | 219.61 | 16 | 219.25 | 220.00 | 10.1 | 30,121 | 0.03% |
|
| 2023/11/03 | 27.2 | 223.86 | 21 | 221.31 | 220.50 | 6.2 | 30,274 | 0.02% |
|
| 2023/11/02 | 43 | 229.71 | 22.2 | 229.53 | 226.50 | 20.8 | 30,540 | 0.07% |
|
| 2023/11/01 | 31.1 | 216.50 | 32.3 | 218.04 | 221.00 | -1.3 | 30,490 | 0.00% |
|
| 2023/10/31 | 21.1 | 225.29 | 24.2 | 220.04 | 217.50 | -3.1 | 30,708 | -0.01% |
|
| 2023/10/30 | 3.3 | 233.61 | 0 | 0.00 | 232.50 | 3.3 | 30,679 | 0.01% |
|
| 2023/10/27 | 26 | 235.63 | 25 | 235.42 | 235.50 | 1 | 30,856 | 0.00% |
|
| 2023/10/26 | 13 | 232.23 | 13 | 233.15 | 232.00 | 0 | 31,051 | 0.00% |
|
| 2023/10/25 | 2 | 245.25 | 4 | 246.88 | 245.50 | -2 | 31,115 | -0.01% |
|
| 2023/10/24 | 7 | 242.21 | 11 | 245.64 | 247.00 | -4 | 31,257 | -0.01% |
|
| 2023/10/23 | 71 | 242.68 | 19 | 242.13 | 239.00 | 52 | 31,608 | 0.16% |
|
| 2023/10/20 | 40 | 240.55 | 38 | 240.54 | 241.50 | 2 | 32,203 | 0.01% |
|
| 2023/10/19 | 28.5 | 242.92 | 24.3 | 243.90 | 243.00 | 4.2 | 32,573 | 0.01% |
|
| 2023/10/18 | 45.1 | 249.09 | 56 | 250.62 | 246.00 | -10.9 | 33,002 | -0.03% |
|
| 2023/10/17 | 97 | 268.00 | 20 | 264.50 | 261.50 | 77 | 32,569 | 0.24% |
|
| 2023/10/16 | 9.2 | 267.29 | 14.2 | 266.91 | 265.50 | -5 | 32,685 | -0.02% |
|
| 2023/10/13 | 45.5 | 273.22 | 31 | 271.85 | 271.00 | 14.5 | 33,080 | 0.04% |
|
| 2023/10/12 | 27.1 | 284.36 | 29 | 284.93 | 284.50 | -1.9 | 32,909 | -0.01% |
|
| 2023/10/11 | 32 | 285.44 | 13.2 | 285.65 | 274.00 | 18.8 | 33,130 | 0.06% |
|
| 2023/10/06 | 14 | 289.75 | 17 | 289.97 | 289.50 | -3 | 33,267 | -0.01% |
|
| 2023/10/05 | 12.1 | 288.00 | 15 | 287.97 | 288.00 | -2.9 | 33,634 | -0.01% |
|
| 2023/10/04 | 19.2 | 285.89 | 32.1 | 285.84 | 287.50 | -12.9 | 33,823 | -0.04% |
|
| 2023/10/03 | 13 | 289.35 | 17 | 291.26 | 290.00 | -4 | 34,036 | -0.01% |
|
| 2023/10/02 | 42.1 | 295.33 | 18 | 293.00 | 290.00 | 24.1 | 34,069 | 0.07% |
|
| 2023/09/28 | 48.2 | 285.03 | 25.3 | 285.11 | 281.50 | 23 | 33,874 | 0.07% |
|
| 2023/09/27 | 17.3 | 281.52 | 17 | 281.53 | 284.50 | 0.3 | 33,745 | 0.00% |
|
| 2023/09/26 | 19.2 | 278.46 | 31 | 278.39 | 275.50 | -11.8 | 33,843 | -0.03% |
|
| 2023/09/25 | 20 | 275.38 | 15 | 275.70 | 274.50 | 5 | 33,822 | 0.01% |
|
| 2023/09/22 | 43 | 274.45 | 37 | 272.22 | 279.00 | 6 | 33,668 | 0.02% |
|
| 2023/09/21 | 52.1 | 267.26 | 43 | 264.14 | 268.50 | 9.1 | 33,359 | 0.03% |
|
| 2023/09/20 | 59.3 | 263.89 | 61 | 258.84 | 263.50 | -1.7 | 33,008 | -0.01% |
|
| 2023/09/19 | 36 | 259.43 | 38 | 255.33 | 253.50 | -2 | 32,760 | -0.01% |
|
| 2023/09/18 | 29.9 | 259.99 | 23 | 260.13 | 260.00 | 6.9 | 32,765 | 0.02% |
|
| 2023/09/15 | 7 | 272.22 | 6 | 272.92 | 271.50 | 1 | 32,493 | 0.00% |
|
| 2023/09/14 | 28.3 | 276.54 | 16 | 277.28 | 278.00 | 12.3 | 32,446 | 0.04% |
|
| 2023/09/13 | 15 | 268.52 | 13.1 | 267.78 | 267.50 | 1.9 | 32,186 | 0.01% |
|
| 2023/09/12 | 82.4 | 274.91 | 29 | 272.71 | 270.50 | 53.4 | 32,289 | 0.17% |
|
| 2023/09/11 | 36.3 | 291.34 | 35.1 | 287.72 | 279.50 | 1.2 | 32,135 | 0.00% |
|
| 2023/09/08 | 36 | 313.43 | 25 | 312.46 | 307.50 | 11 | 31,678 | 0.03% |
|
| 2023/09/07 | 37.1 | 306.89 | 42 | 307.56 | 314.50 | -4.9 | 31,645 | -0.02% |
|
| 2023/09/06 | 36.2 | 308.13 | 33.3 | 308.46 | 306.50 | 2.9 | 31,971 | 0.01% |
|
| 2023/09/05 | 24 | 311.40 | 15 | 313.83 | 311.00 | 9 | 32,151 | 0.03% |
|
| 2023/09/04 | 12 | 318.21 | 9.8 | 319.20 | 316.00 | 2.2 | 31,990 | 0.01% |
|
| 2023/09/01 | 32.6 | 331.92 | 30 | 329.38 | 323.00 | 2.6 | 32,027 | 0.01% |
|
| 2023/08/31 | 24.2 | 343.62 | 38 | 345.91 | 341.00 | -13.8 | 31,778 | -0.04% |
|
| 2023/08/30 | 36.2 | 359.28 | 40.1 | 363.24 | 354.00 | -3.9 | 31,011 | -0.01% |
|
| 2023/08/29 | 44 | 352.81 | 24.1 | 354.12 | 354.00 | 19.9 | 31,023 | 0.06% |
|
| 2023/08/28 | 36 | 342.91 | 35 | 342.89 | 345.00 | 1 | 30,750 | 0.00% |
|
| 2023/08/25 | 21.1 | 343.78 | 18.1 | 343.77 | 342.50 | 3.1 | 30,385 | 0.01% |
|
| 2023/08/24 | 74.2 | 351.31 | 72.5 | 354.45 | 354.00 | 1.7 | 30,075 | 0.01% |
|
| 2023/08/23 | 10 | 330.75 | 369.3 | 333.64 | 334.50 | -359.3 | 29,494 | -1.22% |
大賣/鉅額交易
|
| 2023/08/22 | 24.5 | 333.83 | 33.2 | 335.55 | 335.50 | -8.7 | 30,070 | -0.03% |
|
| 2023/08/21 | 6 | 314.71 | 8 | 311.19 | 310.50 | -2 | 29,770 | -0.01% |
|
| 2023/08/18 | 26.4 | 316.37 | 27 | 319.13 | 312.00 | -0.6 | 29,911 | 0.00% |
|
| 2023/08/17 | 121.2 | 331.68 | 21.1 | 332.61 | 331.00 | 100.1 | 29,649 | 0.34% |
大買/
|
| 2023/08/16 | 18 | 315.67 | 21.2 | 321.25 | 334.50 | -3.2 | 29,316 | -0.01% |
|
| 2023/08/15 | 30 | 313.91 | 28.6 | 315.46 | 316.00 | 1.4 | 29,189 | 0.00% |
|
| 2023/08/14 | 19.3 | 291.31 | 25 | 291.46 | 296.00 | -5.7 | 29,144 | -0.02% |
|
| 2023/08/11 | 23 | 301.76 | 20 | 303.03 | 300.50 | 3 | 29,103 | 0.01% |
|
| 2023/08/10 | 119.5 | 297.51 | 13.2 | 299.27 | 296.00 | 106.3 | 28,971 | 0.37% |
大買/鉅額交易
|
| 2023/08/09 | 40.1 | 330.72 | 38.1 | 337.50 | 328.50 | 2 | 28,392 | 0.01% |
|
| 2023/08/08 | 61.3 | 337.93 | 53 | 342.06 | 333.50 | 8.3 | 27,833 | 0.03% |
|
| 2023/08/07 | 61.1 | 330.50 | 17 | 328.29 | 336.50 | 44.1 | 27,317 | 0.16% |
|
| 2023/08/04 | 18.1 | 302.03 | 14.3 | 305.09 | 306.00 | 3.8 | 27,098 | 0.01% |
|
| 2023/08/02 | 12 | 306.03 | 10 | 300.80 | 297.00 | 2 | 26,783 | 0.01% |
|
| 2023/08/01 | 15 | 311.68 | 11 | 317.73 | 319.00 | 4 | 26,423 | 0.02% |
|
| 2023/07/31 | 126.1 | 342.39 | 14 | 329.11 | 314.00 | 112.1 | 26,171 | 0.43% |
大買/鉅額交易
|
| 2023/07/28 | 111 | 345.78 | 32.1 | 341.07 | 347.50 | 78.9 | 25,871 | 0.31% |
大買/
|
| 2023/07/27 | 42 | 336.07 | 19 | 336.66 | 332.00 | 23 | 25,518 | 0.09% |
|
| 2023/07/26 | 31.4 | 338.40 | 25 | 340.16 | 333.00 | 6.4 | 25,212 | 0.03% |
|
| 2023/07/25 | 33.3 | 363.10 | 25.3 | 367.29 | 352.50 | 8 | 24,586 | 0.03% |
|
| 2023/07/24 | 16 | 336.01 | 24 | 340.15 | 354.50 | -8 | 23,766 | -0.03% |
|
| 2023/07/21 | 31 | 314.74 | 30.7 | 315.04 | 322.50 | 0.3 | 23,010 | 0.00% |
|
| 2023/07/20 | 34.1 | 304.49 | 32 | 302.64 | 305.00 | 2.1 | 22,300 | 0.01% |
|
| 2023/07/19 | 7.1 | 309.13 | 10.3 | 310.21 | 298.50 | -3.2 | 22,068 | -0.01% |
|
| 2023/07/18 | 43.5 | 313.37 | 63 | 302.59 | 312.50 | -19.5 | 21,625 | -0.09% |
|
| 2023/07/17 | 21.4 | 294.48 | 16 | 298.41 | 293.50 | 5.4 | 20,944 | 0.03% |
|
| 2023/07/14 | 90 | 296.55 | 78 | 291.67 | 296.00 | 12 | 20,668 | 0.06% |
|
| 2023/07/13 | 55.1 | 317.41 | 556.2 | 325.65 | 295.50 | -501.1 | 20,034 | -2.50% |
大賣/鉅額交易
|
| 2023/07/12 | 135.1 | 294.96 | 36 | 291.74 | 304.00 | 99.1 | 19,203 | 0.52% |
大買/
|
| 2023/07/11 | 12.1 | 278.16 | 10 | 278.25 | 276.50 | 2.1 | 18,647 | 0.01% |
|
| 2023/07/10 | 6 | 270.97 | 13 | 271.38 | 273.50 | -7 | 18,304 | -0.04% |
|
| 2023/07/07 | 9 | 259.57 | 8 | 264.81 | 261.00 | 1 | 17,909 | 0.01% |
|
| 2023/07/06 | 14 | 264.32 | 13.1 | 263.31 | 264.00 | 0.9 | 17,667 | 0.01% |
|
| 2023/07/05 | 13 | 264.25 | 13.1 | 264.43 | 265.00 | 0 | 17,349 | 0.00% |
|
| 2023/07/04 | 211 | 254.45 | 20.2 | 260.42 | 272.50 | 190.8 | 16,996 | 1.12% |
大買/鉅額交易
|
| 2023/07/03 | 17.2 | 249.26 | 7 | 249.86 | 248.00 | 10.2 | 16,641 | 0.06% |
|
| 2023/06/30 | 113 | 233.89 | 18 | 238.61 | 243.50 | 95 | 16,329 | 0.58% |
大買/
|
| 2023/06/29 | 11 | 233.05 | 9 | 231.33 | 233.00 | 2 | 16,120 | 0.01% |
|
| 2023/06/28 | 115.1 | 230.21 | 10 | 230.40 | 227.00 | 105.1 | 15,875 | 0.66% |
大買/鉅額交易
|
| 2023/06/27 | 11.1 | 235.99 | 8 | 237.00 | 233.00 | 3.1 | 15,635 | 0.02% |
|
| 2023/06/26 | 7 | 248.50 | 7 | 249.50 | 243.50 | 0 | 15,298 | 0.00% |
|
| 2023/06/21 | 6 | 256.17 | 5 | 258.40 | 260.00 | 1 | 15,061 | 0.01% |
|
| 2023/06/20 | 8 | 253.25 | 10.2 | 254.01 | 256.00 | -2.2 | 14,909 | -0.01% |
|
| 2023/06/16 | 16 | 256.19 | 23.2 | 255.38 | 254.50 | -7.2 | 14,558 | -0.05% |
|
| 2023/06/15 | 20 | 246.10 | 203 | 245.99 | 246.00 | -183 | 14,123 | -1.30% |
大賣/鉅額交易
|
| 2023/06/14 | 196 | 242.47 | 8 | 243.88 | 242.50 | 188 | 13,790 | 1.36% |
大買/鉅額交易
|
| 2023/06/13 | 26.3 | 244.87 | 14 | 244.82 | 245.00 | 12.3 | 13,545 | 0.09% |
|
| 2023/06/12 | 17.2 | 250.11 | 22 | 247.18 | 243.00 | -4.8 | 13,144 | -0.04% |
|
| 2023/06/09 | 10 | 230.20 | 19.9 | 236.66 | 240.50 | -9.9 | 12,421 | -0.08% |
|
| 2023/06/08 | 23 | 219.17 | 31.3 | 220.06 | 219.00 | -8.3 | 11,937 | -0.07% |
|
| 2023/06/07 | 10 | 214.95 | 10 | 218.25 | 224.50 | 0 | 11,744 | 0.00% |
|
| 2023/06/06 | 2 | 211.25 | 0 | 208.00 | 209.00 | 2 | 11,416 | 0.02% |
|
| 2023/06/05 | 5 | 205.80 | 7 | 206.79 | 211.50 | -2 | 11,220 | -0.02% |
|
| 2023/06/02 | 10.3 | 200.33 | 14 | 202.50 | 203.00 | -3.7 | 10,857 | -0.03% |
|
| 2023/06/01 | 7 | 188.79 | 4.1 | 188.90 | 190.50 | 2.9 | 10,204 | 0.03% |
|
| 2023/05/31 | 4.2 | 186.26 | 4 | 186.38 | 186.50 | 0.2 | 9,895 | 0.00% |
|
| 2023/05/30 | 6 | 183.00 | 12 | 182.96 | 184.50 | -6 | 9,695 | -0.06% |
|
| 2023/05/29 | 14 | 185.79 | 28 | 185.82 | 186.00 | -14 | 9,462 | -0.15% |
|
| 2023/05/26 | 46 | 187.59 | 41.4 | 186.45 | 185.00 | 4.7 | 9,012 | 0.05% |
|
| 2023/05/25 | 11.2 | 179.30 | 26.1 | 180.62 | 180.00 | -14.9 | 8,182 | -0.18% |
|
| 2023/05/24 | 6 | 163.92 | 4 | 164.75 | 165.00 | 2 | 7,686 | 0.03% |
|
| 2023/05/23 | 3 | 160.50 | 6 | 161.83 | 160.00 | -3 | 7,391 | -0.04% |
|
| 2023/05/22 | 3 | 161.00 | 0 | 0.00 | 161.50 | 3 | 7,261 | 0.04% |
|
| 2023/05/19 | 8 | 162.38 | 26.1 | 161.39 | 164.00 | -18.1 | 7,143 | -0.25% |
|
| 2023/05/18 | 6 | 156.42 | 45.3 | 154.35 | 159.50 | -39.3 | 6,904 | -0.57% |
|
| 2023/05/17 | 7 | 148.29 | 21 | 148.14 | 149.50 | -14 | 6,508 | -0.22% |
|
| 2023/05/16 | 8 | 143.81 | 12.4 | 143.40 | 144.50 | -4.4 | 6,089 | -0.07% |
|
| 2023/05/15 | 3 | 136.50 | 1.4 | 137.38 | 135.50 | 1.6 | 5,715 | 0.03% |
|
| 2023/05/12 | 2 | 137.75 | 0 | 0.00 | 139.00 | 2 | 5,663 | 0.04% |
|
| 2023/05/11 | 0 | 0.00 | 7 | 140.78 | 141.00 | -7 | 5,621 | -0.12% |
|
| 2023/05/10 | 9 | 136.22 | 3 | 139.67 | 139.50 | 6 | 5,636 | 0.11% |
|
| 2023/05/09 | 9 | 138.06 | 17 | 138.56 | 139.00 | -8 | 5,615 | -0.14% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 137.25 | 137.00 | -2 | 5,671 | -0.04% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 136.00 | 136.00 | -1 | 5,687 | -0.02% |
|
| 2023/05/03 | 15 | 131.90 | 3 | 132.17 | 132.50 | 12 | 5,678 | 0.21% |
|
| 2023/05/02 | 1 | 135.00 | 5.1 | 134.00 | 135.00 | -4.1 | 5,777 | -0.07% |
|
| 2023/04/28 | 1 | 131.50 | 2 | 131.50 | 131.00 | -1 | 5,875 | -0.02% |
|
| 2023/04/27 | 5 | 131.50 | 3.2 | 131.97 | 131.50 | 1.8 | 5,916 | 0.03% |
|
| 2023/04/26 | 1 | 129.00 | 0 | 0.00 | 129.00 | 1 | 5,943 | 0.02% |
|
| 2023/04/25 | 4 | 131.00 | 1.2 | 129.00 | 129.00 | 2.8 | 5,983 | 0.05% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 133.50 | 135.00 | -1 | 5,966 | -0.02% |
|
| 2023/04/21 | 2 | 132.50 | 2 | 132.25 | 132.00 | 0 | 6,020 | 0.00% |
|
| 2023/04/20 | 2 | 133.00 | 2 | 133.75 | 134.00 | 0 | 6,069 | 0.00% |
|
| 2023/04/19 | 1 | 133.00 | 2.1 | 133.00 | 134.50 | -1.1 | 6,132 | -0.02% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 136.00 | 135.50 | -1 | 6,115 | -0.02% |
|
| 2023/04/14 | 1 | 134.50 | 0 | 0.00 | 134.50 | 1 | 6,224 | 0.02% |
|
| 2023/04/13 | 10 | 132.20 | 6 | 132.83 | 132.00 | 4 | 6,302 | 0.06% |
|
| 2023/04/12 | 2 | 135.75 | 2 | 137.00 | 136.50 | 0 | 6,266 | 0.00% |
|
| 2023/04/11 | 1 | 135.50 | 0 | 0.00 | 135.50 | 1 | 6,291 | 0.02% |
|
| 2023/04/10 | 1 | 136.50 | 0 | 135.50 | 136.50 | 1 | 6,250 | 0.02% |
|
| 2023/04/07 | 3 | 134.33 | 3 | 136.83 | 134.00 | 0 | 6,227 | 0.00% |
|
| 2023/04/06 | 0.2 | 136.94 | 1 | 135.00 | 138.00 | -0.8 | 6,239 | -0.01% |
|
| 2023/03/31 | 1 | 132.00 | 0 | 132.50 | 133.50 | 1 | 6,146 | 0.02% |
|
| 2023/03/30 | 3 | 133.49 | 4 | 133.38 | 133.00 | -1 | 6,240 | -0.02% |
|
| 2023/03/29 | 7 | 129.78 | 14 | 129.54 | 130.00 | -7 | 6,253 | -0.11% |
|
| 2023/03/28 | 4 | 126.63 | 4 | 127.13 | 128.00 | 0 | 6,421 | 0.00% |
|
| 2023/03/27 | 2 | 127.25 | 2 | 128.00 | 128.00 | 0 | 6,570 | 0.00% |
|
| 2023/03/24 | 0 | 128.50 | 7.1 | 127.44 | 129.00 | -7.1 | 6,994 | -0.10% |
|
| 2023/03/23 | 6 | 125.17 | 10 | 124.95 | 126.00 | -4 | 7,530 | -0.05% |
|
| 2023/03/22 | 12 | 123.33 | 10 | 123.40 | 123.50 | 2 | 7,667 | 0.03% |
|
| 2023/03/20 | 2 | 119.00 | 14 | 119.21 | 120.00 | -12 | 7,621 | -0.16% |
|
| 2023/03/17 | 5 | 118.40 | 2 | 118.50 | 118.50 | 3 | 7,610 | 0.04% |
|
| 2023/03/16 | 0 | 119.00 | 1 | 121.00 | 119.50 | -1 | 7,638 | -0.01% |
|
| 2023/03/15 | 3 | 119.50 | 5 | 120.30 | 119.00 | -2 | 7,704 | -0.03% |
|
| 2023/03/14 | 4 | 116.75 | 4 | 117.25 | 117.50 | 0 | 7,723 | 0.00% |
|
| 2023/03/13 | 5 | 117.90 | 3 | 118.33 | 118.50 | 2 | 7,758 | 0.03% |
|
| 2023/03/10 | 0 | 0.00 | 3 | 119.33 | 120.00 | -3 | 7,731 | -0.04% |
|
| 2023/03/09 | 5 | 119.50 | 10 | 119.70 | 119.00 | -5 | 7,803 | -0.06% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 116.50 | 117.00 | -1 | 7,802 | -0.01% |
|
| 2023/03/06 | 1 | 118.50 | 2 | 118.50 | 118.50 | -1 | 7,823 | -0.01% |
|
| 2023/03/03 | 0 | 0.00 | 0 | 119.50 | 119.00 | 0 | 8,044 | 0.00% |
|
| 2023/03/02 | 0 | 0.00 | 6 | 118.33 | 120.00 | -6 | 8,078 | -0.07% |
|
| 2023/03/01 | 2 | 118.75 | 1 | 120.00 | 120.50 | 1 | 8,133 | 0.01% |
|
| 2023/02/24 | 8.2 | 121.13 | 8 | 121.56 | 119.00 | 0.2 | 8,196 | 0.00% |
|
| 2023/02/23 | 11 | 120.73 | 12 | 120.67 | 120.50 | -1 | 8,349 | -0.01% |
|
| 2023/02/21 | 3 | 116.17 | 4 | 116.25 | 116.50 | -1 | 8,830 | -0.01% |
|
| 2023/02/20 | 7 | 117.21 | 13 | 116.50 | 116.50 | -6 | 9,029 | -0.07% |
|
| 2023/02/17 | 5 | 118.10 | 1 | 119.00 | 117.50 | 4 | 9,090 | 0.04% |
|
| 2023/02/16 | 4 | 120.63 | 3 | 120.50 | 121.00 | 1 | 9,203 | 0.01% |
|
| 2023/02/15 | 4 | 118.63 | 7 | 119.21 | 119.00 | -3 | 9,259 | -0.03% |
|
| 2023/02/14 | 1 | 119.00 | 3 | 119.33 | 119.00 | -2 | 9,307 | -0.02% |
|
| 2023/02/13 | 1 | 118.50 | 0 | 0.00 | 117.50 | 1 | 9,392 | 0.01% |
|
| 2023/02/10 | 0 | 0.00 | 0 | 117.50 | 117.00 | 0 | 9,518 | 0.00% |
|
| 2023/02/09 | 3.2 | 118.31 | 1 | 117.00 | 117.00 | 2.2 | 9,760 | 0.02% |
|
| 2023/02/08 | 4 | 120.75 | 5 | 120.60 | 120.00 | -1 | 9,879 | -0.01% |
|
| 2023/02/07 | 0 | 0.00 | 14 | 118.00 | 119.50 | -14 | 9,880 | -0.14% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 116.00 | 116.00 | -1 | 9,766 | -0.01% |
|
| 2023/02/03 | 5 | 115.50 | 1 | 114.50 | 114.50 | 4 | 9,695 | 0.04% |
|
| 2023/02/02 | 1 | 117.50 | 4 | 118.00 | 118.00 | -3 | 9,613 | -0.03% |
|
| 2023/02/01 | 5 | 116.60 | 5 | 117.40 | 117.00 | 0 | 9,610 | 0.00% |
|
| 2023/01/31 | 9 | 117.72 | 5 | 117.70 | 115.50 | 4 | 9,642 | 0.04% |
|
| 2023/01/30 | 4 | 116.00 | 9 | 117.78 | 119.50 | -5 | 9,570 | -0.05% |
|
| 2023/01/12 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 9,710 | -0.01% |
|
| 2023/01/11 | 2 | 113.50 | 7 | 114.36 | 114.50 | -5 | 10,011 | -0.05% |
|
| 2023/01/10 | 0 | 0.00 | 14.3 | 113.99 | 114.50 | -14.3 | 10,444 | -0.14% |
|
| 2023/01/09 | 2 | 112.75 | 4 | 113.13 | 113.50 | -2 | 10,464 | -0.02% |
|
| 2023/01/06 | 2 | 111.75 | 1 | 112.00 | 112.00 | 1 | 10,450 | 0.01% |
|
| 2023/01/05 | 0 | 113.00 | 1.2 | 113.34 | 110.50 | -1.2 | 10,448 | -0.01% |
|
| 2023/01/04 | 3 | 111.00 | 5 | 111.70 | 112.00 | -2 | 10,370 | -0.02% |
|
| 2023/01/03 | 4 | 108.00 | 8 | 110.44 | 111.00 | -4 | 10,354 | -0.04% |
|
| 2022/12/30 | 9 | 107.67 | 4 | 106.63 | 106.50 | 5 | 10,334 | 0.05% |
|
| 2022/12/29 | 1 | 105.00 | 3 | 107.50 | 107.50 | -2 | 10,358 | -0.02% |
|
| 2022/12/28 | 1 | 105.50 | 1 | 104.00 | 105.50 | 0 | 10,389 | 0.00% |
|
| 2022/12/27 | 2 | 106.50 | 3 | 106.00 | 106.00 | -1 | 10,486 | -0.01% |
|
| 2022/12/26 | 1 | 106.00 | 7 | 106.93 | 105.00 | -6 | 10,496 | -0.06% |
|
| 2022/12/23 | 1 | 105.00 | 1 | 102.50 | 106.50 | 0 | 10,489 | 0.00% |
|
| 2022/12/22 | 5 | 103.70 | 1 | 104.00 | 105.00 | 4 | 10,577 | 0.04% |
|
| 2022/12/21 | 6 | 101.33 | 0 | 0.00 | 101.00 | 6 | 10,486 | 0.06% |
|
| 2022/12/20 | 3 | 103.67 | 2 | 103.00 | 100.00 | 1 | 10,440 | 0.01% |
|
| 2022/12/16 | 32 | 108.86 | 15 | 109.17 | 107.00 | 17 | 10,187 | 0.17% |
|
| 2022/12/15 | 23 | 114.28 | 51 | 114.19 | 114.00 | -28 | 9,893 | -0.28% |
|
| 2022/12/14 | 15 | 105.57 | 10 | 107.20 | 107.00 | 5 | 9,425 | 0.05% |
|
| 2022/12/13 | 0.1 | 103.16 | 5 | 102.80 | 102.50 | -4.9 | 9,380 | -0.05% |
|
| 2022/12/12 | 0.1 | 102.00 | 1 | 101.00 | 102.50 | -1 | 9,527 | -0.01% |
|
| 2022/12/09 | 3 | 102.83 | 1 | 102.00 | 102.50 | 2 | 9,695 | 0.02% |
|
| 2022/12/08 | 1 | 102.50 | 0 | 0.00 | 102.50 | 1 | 9,983 | 0.01% |
|
| 2022/12/07 | 12 | 100.94 | 3 | 100.83 | 101.00 | 9 | 10,046 | 0.09% |
|
| 2022/12/06 | 6 | 104.25 | 3 | 104.83 | 103.50 | 3 | 10,246 | 0.03% |
|
| 2022/12/05 | 19 | 108.79 | 1 | 109.50 | 108.00 | 18 | 10,310 | 0.17% |
|
| 2022/12/02 | 17 | 110.85 | 0 | 0.00 | 111.00 | 17 | 10,365 | 0.16% |
|
| 2022/12/01 | 39 | 109.92 | 17 | 110.91 | 112.50 | 22 | 10,376 | 0.21% |
|
| 2022/11/30 | 11 | 108.36 | 10 | 109.15 | 108.00 | 1 | 10,259 | 0.01% |
|
| 2022/11/29 | 2 | 107.25 | 2 | 108.00 | 108.00 | 0 | 10,182 | 0.00% |
|
| 2022/11/28 | 4 | 109.25 | 5 | 108.70 | 108.50 | -1 | 10,151 | -0.01% |
|
| 2022/11/25 | 16 | 109.16 | 26 | 109.92 | 107.50 | -10 | 10,102 | -0.10% |
|
| 2022/11/24 | 2 | 106.25 | 1 | 107.00 | 107.00 | 1 | 9,830 | 0.01% |
|
| 2022/11/23 | 1 | 105.50 | 2 | 106.00 | 105.50 | -1 | 9,809 | -0.01% |
|
| 2022/11/22 | 7 | 107.57 | 4 | 107.75 | 107.00 | 3 | 9,772 | 0.03% |
|
| 2022/11/21 | 14 | 109.03 | 19.2 | 109.10 | 108.00 | -5.2 | 9,725 | -0.05% |
|
| 2022/11/18 | 15 | 110.40 | 24 | 111.63 | 113.00 | -9 | 9,512 | -0.09% |
|
| 2022/11/17 | 6 | 105.25 | 17 | 106.26 | 107.00 | -11 | 9,089 | -0.12% |
|
| 2022/11/16 | 4.2 | 104.34 | 4 | 103.25 | 104.00 | 0.2 | 8,886 | 0.00% |
|
| 2022/11/15 | 1 | 100.00 | 1.1 | 99.55 | 99.00 | -0.1 | 8,682 | 0.00% |
|
| 2022/11/14 | 5 | 99.48 | 2 | 100.50 | 100.50 | 3 | 8,649 | 0.03% |
|
| 2022/11/11 | 9 | 101.11 | 7 | 103.21 | 101.00 | 2 | 8,571 | 0.02% |
|
| 2022/11/10 | 3 | 100.30 | 11 | 100.90 | 100.50 | -8 | 8,519 | -0.09% |
|
| 2022/11/09 | 4 | 101.25 | 46 | 101.02 | 102.50 | -42 | 8,495 | -0.49% |
|
| 2022/11/08 | 16 | 101.66 | 20 | 101.55 | 101.00 | -4 | 8,550 | -0.05% |
|
| 2022/11/07 | 40 | 101.34 | 22 | 100.87 | 102.00 | 18 | 8,528 | 0.21% |
|
| 2022/11/04 | 25 | 96.18 | 14.2 | 96.20 | 96.80 | 10.8 | 8,287 | 0.13% |
|
| 2022/11/03 | 0.2 | 94.80 | 10 | 93.30 | 95.10 | -9.8 | 8,107 | -0.12% |
|
| 2022/11/01 | 15 | 91.83 | 31 | 91.65 | 91.50 | -16 | 7,996 | -0.20% |
|
| 2022/10/31 | 7 | 92.17 | 1 | 91.90 | 92.50 | 6 | 8,003 | 0.07% |
|
| 2022/10/28 | 15 | 92.35 | 7 | 93.28 | 92.50 | 8 | 8,131 | 0.10% |
|
| 2022/10/27 | 46 | 92.22 | 20 | 92.70 | 93.00 | 26 | 8,161 | 0.32% |
|
| 2022/10/26 | 12 | 91.79 | 35 | 91.58 | 91.30 | -23 | 8,133 | -0.28% |
|
| 2022/10/24 | 1 | 90.00 | 2 | 91.65 | 90.00 | -1 | 8,135 | -0.01% |
|
| 2022/10/21 | 4 | 88.80 | 3 | 89.43 | 90.30 | 1 | 8,075 | 0.01% |
|
| 2022/10/20 | 31 | 89.82 | 17 | 89.41 | 90.00 | 14 | 8,092 | 0.17% |
|
| 2022/10/19 | 85 | 91.28 | 84 | 90.35 | 91.60 | 1 | 8,056 | 0.01% |
|
| 2022/10/18 | 14 | 89.36 | 20 | 89.64 | 89.30 | -6 | 7,844 | -0.08% |
|
| 2022/10/17 | 2 | 80.05 | 1 | 81.56 | 83.10 | 1 | 7,549 | 0.01% |
|
| 2022/10/14 | 1 | 82.70 | 1 | 83.10 | 82.10 | 0 | 7,581 | 0.00% |
|
| 2022/10/13 | 2 | 83.30 | 2 | 83.70 | 82.90 | 0 | 7,723 | 0.00% |
|
| 2022/10/11 | 1 | 82.00 | 0 | 0.00 | 82.90 | 1 | 7,973 | 0.01% |
|
| 2022/10/07 | 8 | 85.33 | 4 | 85.48 | 84.80 | 4 | 7,914 | 0.05% |
|
| 2022/10/06 | 3 | 89.00 | 1 | 89.40 | 89.00 | 2 | 7,802 | 0.03% |
|
| 2022/10/05 | 3 | 91.60 | 3 | 90.80 | 90.60 | 0 | 7,777 | 0.00% |
|
| 2022/10/04 | 1 | 91.30 | 1 | 90.00 | 90.70 | 0 | 7,749 | 0.00% |
|
| 2022/10/03 | 2 | 88.40 | 3 | 87.57 | 88.40 | -1 | 7,675 | -0.01% |
|
| 2022/09/30 | 1 | 88.10 | 2 | 88.20 | 88.30 | -1 | 7,713 | -0.01% |
|
| 2022/09/29 | 11 | 89.70 | 10 | 89.34 | 88.90 | 1 | 7,691 | 0.01% |
|
| 2022/09/28 | 3 | 89.60 | 3 | 89.57 | 88.40 | 0 | 7,664 | 0.00% |
|
| 2022/09/27 | 6 | 88.17 | 6 | 88.83 | 89.00 | 0 | 7,667 | 0.00% |
|
| 2022/09/26 | 3 | 89.50 | 3 | 90.00 | 89.20 | 0 | 7,668 | 0.00% |
|
| 2022/09/23 | 3 | 93.10 | 4.1 | 92.80 | 92.20 | -1.1 | 7,904 | -0.01% |
|
| 2022/09/22 | 13 | 92.08 | 11 | 93.16 | 93.00 | 2 | 7,956 | 0.03% |
|
| 2022/09/21 | 1 | 91.10 | 1 | 90.10 | 90.00 | 0 | 7,830 | 0.00% |
|
| 2022/09/20 | 25 | 93.67 | 28 | 93.37 | 93.20 | -3 | 7,646 | -0.04% |
|
| 2022/09/19 | 18 | 95.51 | 24 | 95.65 | 95.30 | -6 | 7,475 | -0.08% |
|
| 2022/09/16 | 16 | 94.51 | 12 | 94.51 | 93.70 | 4 | 7,292 | 0.05% |
|
| 2022/09/15 | 6 | 95.68 | 25 | 95.18 | 95.50 | -19 | 7,172 | -0.26% |
|
| 2022/09/14 | 17 | 91.46 | 2 | 91.20 | 91.00 | 15 | 6,920 | 0.22% |
|
| 2022/09/13 | 11.1 | 94.50 | 13 | 93.61 | 92.90 | -1.9 | 6,768 | -0.03% |
|
| 2022/09/12 | 4 | 90.45 | 36 | 89.13 | 91.10 | -32 | 6,573 | -0.49% |
|
| 2022/09/08 | 2 | 81.40 | 7.1 | 85.17 | 86.20 | -5.1 | 6,484 | -0.08% |
|
| 2022/09/07 | 1 | 80.30 | 1 | 81.20 | 80.30 | 0 | 6,467 | 0.00% |
|
| 2022/09/06 | 4 | 81.95 | 1 | 81.82 | 81.20 | 3 | 6,615 | 0.04% |
|
| 2022/09/05 | 3 | 83.67 | 0 | 0.00 | 83.50 | 3 | 6,663 | 0.05% |
|
| 2022/09/02 | 1 | 84.00 | 0 | 0.00 | 85.10 | 1 | 6,708 | 0.01% |
|
| 2022/09/01 | 1 | 83.80 | 0 | 0.00 | 83.90 | 1 | 6,762 | 0.01% |
|
| 2022/08/30 | 1 | 84.70 | 1 | 84.50 | 84.50 | 0 | 6,789 | 0.00% |
|
| 2022/08/29 | 2 | 84.05 | 1 | 84.60 | 84.80 | 1 | 6,829 | 0.01% |
|
| 2022/08/26 | 6 | 85.90 | 12 | 86.63 | 87.00 | -6 | 6,799 | -0.09% |
|
| 2022/08/25 | 1 | 84.00 | 2 | 84.65 | 85.70 | -1 | 6,768 | -0.01% |
|
| 2022/08/23 | 2 | 83.65 | 0 | 0.00 | 83.50 | 2 | 6,791 | 0.03% |
|
| 2022/08/22 | 5 | 85.36 | 8 | 85.61 | 85.00 | -3 | 6,893 | -0.04% |
|
| 2022/08/19 | 6 | 86.98 | 6 | 87.23 | 87.10 | 0 | 6,903 | 0.00% |
|
| 2022/08/18 | 8 | 86.34 | 4 | 86.78 | 86.90 | 4 | 6,890 | 0.06% |
|
| 2022/08/17 | 0 | 0.00 | 2 | 84.90 | 85.30 | -2 | 6,838 | -0.03% |
|
| 2022/08/16 | 3 | 84.50 | 0 | 0.00 | 83.60 | 3 | 6,825 | 0.04% |
|
| 2022/08/15 | 1 | 85.30 | 1 | 85.40 | 85.20 | 0 | 6,797 | 0.00% |
|
| 2022/08/12 | 1 | 81.80 | 14 | 80.82 | 82.80 | -13 | 6,669 | -0.19% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 80.60 | 80.30 | -1 | 6,549 | -0.02% |
|
| 2022/08/10 | 1 | 79.00 | 0 | 0.00 | 79.30 | 1 | 6,543 | 0.02% |
|
| 2022/08/09 | 1 | 78.60 | 0 | 0.00 | 79.90 | 1 | 6,553 | 0.02% |
|
| 2022/08/08 | 8 | 79.74 | 0 | 0.00 | 79.70 | 8 | 6,590 | 0.12% |
|
| 2022/08/05 | 1 | 80.30 | 5 | 80.70 | 80.60 | -4 | 6,588 | -0.06% |
|
| 2022/08/04 | 20 | 80.05 | 15 | 80.67 | 79.60 | 5 | 6,598 | 0.08% |
|
| 2022/08/03 | 11 | 92.29 | 1 | 92.00 | 92.30 | 10 | 6,507 | 0.15% |
|
| 2022/08/02 | 21 | 92.37 | 1 | 92.50 | 92.20 | 20 | 6,427 | 0.31% |
|
| 2022/08/01 | 16 | 92.56 | 11 | 93.09 | 93.30 | 5 | 6,343 | 0.08% |
|
| 2022/07/29 | 8 | 91.35 | 8 | 91.40 | 91.40 | 0 | 6,304 | 0.00% |
|
| 2022/07/28 | 0 | 91.70 | 0 | 0.00 | 90.70 | 0 | 6,307 | 0.00% |
|
| 2022/07/27 | 9 | 89.56 | 9 | 89.53 | 91.00 | 0 | 6,285 | 0.00% |
|
| 2022/07/26 | 4 | 91.05 | 0 | 0.00 | 89.80 | 4 | 6,222 | 0.06% |
|
| 2022/07/25 | 1 | 93.50 | 1 | 93.80 | 94.00 | 0 | 6,130 | 0.00% |
|
| 2022/07/22 | 14 | 96.47 | 9 | 95.92 | 95.30 | 5 | 6,050 | 0.08% |
|
| 2022/07/21 | 11 | 96.95 | 14 | 96.77 | 97.90 | -3 | 5,927 | -0.05% |
|
| 2022/07/20 | 8 | 96.28 | 6 | 96.57 | 96.80 | 2 | 5,880 | 0.03% |
|
| 2022/07/19 | 8 | 93.25 | 5 | 94.10 | 93.80 | 3 | 5,812 | 0.05% |
|
| 2022/07/18 | 2 | 90.80 | 5 | 91.52 | 91.80 | -3 | 5,674 | -0.05% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 85.90 | 86.00 | -1 | 5,840 | -0.02% |
|
| 2022/07/12 | 2 | 83.65 | 3 | 83.43 | 83.40 | -1 | 5,872 | -0.02% |
|
| 2022/07/11 | 2 | 89.50 | 1 | 89.00 | 87.50 | 1 | 5,853 | 0.02% |
|
| 2022/07/08 | 2 | 88.80 | 3 | 88.60 | 89.30 | -1 | 5,914 | -0.02% |
|
| 2022/07/07 | 2 | 86.35 | 1 | 86.20 | 86.70 | 1 | 5,950 | 0.02% |
|
| 2022/07/06 | 2 | 86.15 | 6 | 87.15 | 86.00 | -4 | 6,044 | -0.07% |
|
| 2022/07/05 | 2 | 85.90 | 32 | 85.04 | 86.20 | -30 | 6,044 | -0.50% |
|
| 2022/07/04 | 1 | 81.50 | 0 | 0.00 | 83.40 | 1 | 6,076 | 0.02% |
|
| 2022/07/01 | 10 | 80.72 | 2 | 85.00 | 81.50 | 8 | 6,107 | 0.13% |
|
| 2022/06/30 | 4 | 88.43 | 4 | 89.70 | 88.70 | 0 | 5,859 | 0.00% |
|
| 2022/06/29 | 1 | 91.00 | 12 | 90.70 | 92.00 | -11 | 5,812 | -0.19% |
|
| 2022/06/27 | 1 | 94.80 | 1 | 95.10 | 95.30 | 0 | 5,842 | 0.00% |
|
| 2022/06/23 | 2 | 93.30 | 11 | 92.41 | 92.30 | -9 | 5,883 | -0.15% |
|
| 2022/06/22 | 1 | 94.90 | 1 | 92.90 | 92.10 | 0 | 5,892 | 0.00% |
|
| 2022/06/21 | 4 | 95.28 | 3 | 95.57 | 96.50 | 1 | 5,892 | 0.02% |
|
| 2022/06/20 | 2 | 95.50 | 1 | 96.50 | 93.90 | 1 | 5,958 | 0.02% |
|
| 2022/06/17 | 1 | 97.80 | 2.3 | 97.40 | 98.00 | -1.3 | 6,056 | -0.02% |
|
| 2022/06/16 | 7 | 100.14 | 16 | 99.73 | 98.80 | -9 | 6,177 | -0.15% |
|
| 2022/06/15 | 12 | 100.96 | 27 | 102.43 | 100.00 | -15 | 6,163 | -0.24% |
|
| 2022/06/14 | 13 | 104.04 | 5 | 103.80 | 104.00 | 8 | 6,154 | 0.13% |
|
| 2022/06/13 | 2 | 106.00 | 0 | 0.00 | 106.00 | 2 | 6,167 | 0.03% |
|
| 2022/06/10 | 6 | 110.17 | 2 | 110.50 | 109.50 | 4 | 6,272 | 0.06% |
|
| 2022/06/09 | 0 | 0.00 | 2 | 113.50 | 114.00 | -2 | 6,453 | -0.03% |
|
| 2022/06/08 | 8 | 114.88 | 4 | 115.50 | 114.50 | 4 | 6,731 | 0.06% |
|
| 2022/06/07 | 3 | 112.50 | 5 | 112.30 | 114.00 | -2 | 6,811 | -0.03% |
|
| 2022/06/06 | 2 | 111.00 | 0 | 0.00 | 110.50 | 2 | 6,889 | 0.03% |
|
| 2022/06/02 | 13 | 111.42 | 1 | 111.50 | 110.50 | 12 | 7,007 | 0.17% |
|
| 2022/06/01 | 4 | 112.50 | 2 | 113.25 | 112.50 | 2 | 7,227 | 0.03% |
|
| 2022/05/31 | 0 | 0.00 | 2 | 112.25 | 113.00 | -2 | 7,306 | -0.03% |
|
| 2022/05/30 | 14 | 113.54 | 6 | 110.84 | 112.50 | 8 | 7,376 | 0.11% |
|
| 2022/05/27 | 3 | 107.67 | 7 | 107.86 | 108.00 | -4 | 7,348 | -0.05% |
|
| 2022/05/26 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 7,523 | 0.01% |
|
| 2022/05/25 | 8 | 105.63 | 4 | 106.50 | 105.50 | 4 | 7,686 | 0.05% |
|
| 2022/05/24 | 1 | 104.50 | 2 | 105.00 | 104.50 | -1 | 7,831 | -0.01% |
|
| 2022/05/23 | 2 | 105.50 | 0 | 0.00 | 105.50 | 2 | 7,936 | 0.03% |
|
| 2022/05/20 | 11 | 108.73 | 2 | 109.00 | 107.00 | 9 | 8,155 | 0.11% |
|
| 2022/05/19 | 2 | 108.50 | 41 | 108.54 | 109.00 | -39 | 8,269 | -0.47% |
|
| 2022/05/18 | 6 | 111.00 | 2 | 110.00 | 110.50 | 4 | 8,338 | 0.05% |
|
| 2022/05/17 | 2 | 108.25 | 3 | 109.33 | 108.50 | -1 | 8,414 | -0.01% |
|
| 2022/05/16 | 7 | 109.43 | 1 | 111.00 | 107.50 | 6 | 8,507 | 0.07% |
|
| 2022/05/13 | 2 | 107.50 | 1 | 109.00 | 108.00 | 1 | 8,587 | 0.01% |
|
| 2022/05/12 | 0 | 0.00 | 10 | 105.00 | 105.50 | -10 | 8,662 | -0.12% |
|
| 2022/05/11 | 6 | 106.92 | 0 | 0.00 | 106.00 | 6 | 8,893 | 0.07% |
|
| 2022/05/10 | 3 | 110.00 | 0 | 0.00 | 110.00 | 3 | 8,902 | 0.03% |
|
| 2022/05/09 | 0 | 110.00 | 0 | 0.00 | 110.00 | 0 | 9,013 | 0.00% |
|
| 2022/05/06 | 2 | 111.50 | 1 | 112.00 | 111.50 | 1 | 9,231 | 0.01% |
|
| 2022/05/05 | 2 | 115.50 | 5 | 115.00 | 114.50 | -3 | 9,365 | -0.03% |
|
| 2022/05/04 | 4 | 114.38 | 8 | 113.38 | 115.00 | -4 | 9,416 | -0.04% |
|
| 2022/05/03 | 0.2 | 111.50 | 2 | 111.00 | 111.00 | -1.9 | 9,440 | -0.02% |
|
| 2022/04/29 | 4 | 110.38 | 5 | 110.70 | 108.50 | -1 | 9,485 | -0.01% |
|
| 2022/04/28 | 1 | 108.50 | 1 | 108.00 | 108.00 | 0 | 9,529 | 0.00% |
|
| 2022/04/27 | 3 | 107.00 | 1 | 108.00 | 107.50 | 2 | 9,616 | 0.02% |
|
| 2022/04/26 | 3 | 109.83 | 2 | 109.50 | 108.50 | 1 | 9,599 | 0.01% |
|
| 2022/04/25 | 5 | 108.40 | 0 | 0.00 | 107.00 | 5 | 9,596 | 0.05% |
|
| 2022/04/22 | 4 | 113.50 | 3 | 113.50 | 111.50 | 1 | 9,530 | 0.01% |
|
| 2022/04/21 | 9.1 | 114.68 | 2 | 115.00 | 113.50 | 7.1 | 9,544 | 0.07% |
|
| 2022/04/20 | 2 | 115.50 | 6 | 115.83 | 116.00 | -4 | 9,565 | -0.04% |
|
| 2022/04/19 | 9 | 113.89 | 1 | 115.00 | 113.50 | 8 | 9,539 | 0.08% |
|
| 2022/04/18 | 0 | 0.00 | 12 | 111.04 | 111.00 | -12 | 9,657 | -0.12% |
|
| 2022/04/15 | 1.1 | 112.55 | 13 | 113.77 | 112.50 | -11.9 | 9,847 | -0.12% |
|
| 2022/04/14 | 1.1 | 115.95 | 0 | 0.00 | 114.50 | 1.1 | 10,028 | 0.01% |
|
| 2022/04/13 | 60 | 116.48 | 1 | 115.00 | 116.00 | 59 | 10,073 | 0.59% |
|
| 2022/04/12 | 6 | 117.17 | 0 | 0.00 | 117.00 | 6 | 10,092 | 0.06% |
|
| 2022/04/11 | 0 | 0.00 | 1 | 119.50 | 119.50 | -1 | 10,188 | -0.01% |
|
| 2022/04/08 | 5 | 121.50 | 3.1 | 124.13 | 122.50 | 1.9 | 10,174 | 0.02% |
|
| 2022/04/07 | 14 | 125.25 | 7 | 124.57 | 122.50 | 7 | 10,113 | 0.07% |
|
| 2022/04/06 | 7.1 | 127.74 | 4 | 128.50 | 127.50 | 3.1 | 10,048 | 0.03% |
|
| 2022/04/01 | 16.1 | 128.78 | 6 | 128.75 | 130.50 | 10.1 | 10,021 | 0.10% |
|
| 2022/03/31 | 5.2 | 130.21 | 6 | 129.67 | 130.00 | -0.8 | 10,067 | -0.01% |
|
| 2022/03/30 | 6.2 | 130.08 | 5 | 130.70 | 130.00 | 1.2 | 10,111 | 0.01% |
|
| 2022/03/29 | 5 | 131.20 | 4 | 132.13 | 131.00 | 1 | 10,208 | 0.01% |
|
| 2022/03/28 | 4.1 | 130.23 | 1 | 130.00 | 131.50 | 3.1 | 10,345 | 0.03% |
|
| 2022/03/25 | 4.3 | 130.07 | 3 | 130.17 | 130.50 | 1.3 | 10,598 | 0.01% |
|
| 2022/03/24 | 6 | 128.42 | 5.1 | 129.37 | 129.50 | 0.9 | 10,745 | 0.01% |
|
| 2022/03/23 | 10.1 | 129.06 | 5 | 129.80 | 129.00 | 5.1 | 10,883 | 0.05% |
|
| 2022/03/22 | 8.3 | 127.22 | 12 | 127.00 | 128.50 | -3.7 | 11,334 | -0.03% |
|
| 2022/03/21 | 4 | 131.50 | 2 | 133.00 | 131.00 | 2 | 11,369 | 0.02% |
|
| 2022/03/18 | 2 | 128.28 | 4 | 130.38 | 130.50 | -2 | 11,535 | -0.02% |
|
| 2022/03/17 | 2.2 | 129.82 | 1 | 130.50 | 130.50 | 1.2 | 12,011 | 0.01% |
|
| 2022/03/16 | 17 | 126.71 | 5 | 127.70 | 127.00 | 12 | 12,303 | 0.10% |
|
| 2022/03/15 | 7 | 128.14 | 11 | 129.50 | 126.00 | -4 | 12,771 | -0.03% |
|
| 2022/03/14 | 7 | 130.21 | 22 | 129.55 | 130.50 | -15 | 13,145 | -0.11% |
|
| 2022/03/11 | 18 | 133.50 | 3 | 132.17 | 133.00 | 15 | 13,092 | 0.11% |
|
| 2022/03/10 | 39 | 140.00 | 68 | 140.00 | 138.50 | -29 | 13,162 | -0.22% |
|
| 2022/03/09 | 16 | 135.66 | 11 | 135.50 | 136.00 | 5 | 13,254 | 0.04% |
|
| 2022/03/08 | 29 | 136.78 | 31 | 136.90 | 135.50 | -2 | 13,304 | -0.02% |
|
| 2022/03/07 | 25 | 141.34 | 5 | 140.50 | 139.50 | 20 | 13,326 | 0.15% |
|
| 2022/03/04 | 12 | 147.08 | 2 | 148.49 | 148.00 | 10 | 13,289 | 0.08% |
|
| 2022/03/03 | 14 | 147.82 | 8 | 148.44 | 148.50 | 6 | 13,403 | 0.04% |
|
| 2022/03/02 | 4 | 145.25 | 2 | 145.50 | 146.00 | 2 | 13,442 | 0.01% |
|
| 2022/03/01 | 16 | 145.44 | 19.1 | 145.71 | 145.50 | -3.1 | 13,445 | -0.02% |
|
| 2022/02/25 | 3.1 | 139.40 | 2 | 140.25 | 140.00 | 1.1 | 13,345 | 0.01% |
|
| 2022/02/24 | 7.2 | 141.86 | 8 | 143.00 | 141.00 | -0.8 | 13,363 | -0.01% |
|
| 2022/02/23 | 2 | 145.25 | 9 | 144.83 | 148.00 | -7 | 13,405 | -0.05% |
|
| 2022/02/22 | 16.1 | 141.44 | 9 | 143.28 | 140.00 | 7.1 | 13,560 | 0.05% |
|
| 2022/02/21 | 15 | 147.87 | 8 | 147.56 | 147.50 | 7 | 13,689 | 0.05% |
|
| 2022/02/18 | 5 | 151.70 | 5 | 150.00 | 152.50 | 0 | 13,886 | 0.00% |
|
| 2022/02/17 | 1 | 152.50 | 3 | 151.50 | 152.50 | -2 | 14,252 | -0.01% |
|
| 2022/02/16 | 7 | 151.79 | 1 | 151.50 | 151.50 | 6 | 14,789 | 0.04% |
|
| 2022/02/15 | 3 | 151.33 | 4 | 149.88 | 149.50 | -1 | 15,392 | -0.01% |
|
| 2022/02/14 | 16 | 144.63 | 13 | 144.58 | 143.50 | 3 | 15,733 | 0.02% |
|
| 2022/02/11 | 28 | 150.45 | 21 | 148.83 | 148.00 | 7 | 16,225 | 0.04% |
|
| 2022/02/10 | 7 | 150.79 | 6 | 152.00 | 150.00 | 1 | 16,909 | 0.01% |
|
| 2022/02/09 | 4 | 152.75 | 3 | 152.17 | 152.50 | 1 | 17,851 | 0.01% |
|
| 2022/02/08 | 6 | 150.42 | 9 | 151.61 | 152.50 | -3 | 18,397 | -0.02% |
|
| 2022/02/07 | 2 | 146.75 | 2 | 145.25 | 146.00 | 0 | 18,438 | 0.00% |
|
| 2022/01/26 | 17.2 | 140.53 | 15 | 140.90 | 137.50 | 2.2 | 18,851 | 0.01% |
|
| 2022/01/25 | 3 | 141.00 | 1 | 141.50 | 142.00 | 2 | 19,252 | 0.01% |
|
| 2022/01/24 | 5 | 137.50 | 4 | 138.00 | 140.00 | 1 | 19,863 | 0.01% |
|
| 2022/01/21 | 3 | 139.17 | 8 | 139.50 | 141.00 | -5 | 20,164 | -0.02% |
|
| 2022/01/20 | 4 | 141.88 | 2 | 141.50 | 142.00 | 2 | 20,174 | 0.01% |
|
| 2022/01/19 | 2 | 143.50 | 2 | 142.50 | 143.50 | 0 | 20,165 | 0.00% |
|
| 2022/01/18 | 1 | 143.00 | 1 | 143.00 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 1.2 | 141.08 | 0 | 0.00 | 140.50 | 1.2 | 20,318 | 0.01% |
|
| 2022/01/14 | 3 | 137.00 | 0 | 0.00 | 138.50 | 3 | 20,520 | 0.01% |
|
| 2022/01/13 | 1 | 140.00 | 1 | 139.00 | 139.50 | 0 | 21,100 | 0.00% |
|
| 2022/01/12 | 6 | 142.67 | 4 | 142.00 | 142.00 | 2 | 21,156 | 0.01% |
|
| 2022/01/11 | 8 | 142.19 | 15 | 142.00 | 141.00 | -7 | 21,319 | -0.03% |
|
| 2022/01/10 | 18 | 145.72 | 7 | 143.00 | 149.00 | 11 | 21,764 | 0.05% |
|
| 2022/01/07 | 23 | 146.13 | 13 | 146.62 | 147.50 | 10 | 21,736 | 0.05% |
|
| 2022/01/06 | 8 | 151.31 | 8 | 152.25 | 154.50 | 0 | 21,802 | 0.00% |
|
| 2022/01/05 | 26 | 151.87 | 2 | 152.75 | 154.00 | 24 | 22,262 | 0.11% |
|
| 2022/01/04 | 22 | 153.53 | 5 | 154.40 | 152.50 | 17 | 23,353 | 0.07% |
|
| 2022/01/03 | 4 | 156.00 | 3 | 155.83 | 156.50 | 1 | 24,034 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 4 | 153.87 | 155.50 | -4 | 24,047 | -0.02% |
|
| 2021/12/29 | 11 | 154.00 | 21 | 154.26 | 154.00 | -10 | 24,031 | -0.04% |
|
| 2021/12/28 | 1 | 156.50 | 1 | 155.50 | 156.50 | 0 | 24,030 | 0.00% |
|
| 2021/12/27 | 5 | 157.00 | 2 | 155.00 | 155.00 | 3 | 24,009 | 0.01% |
|
| 2021/12/24 | 1 | 155.00 | 2.2 | 155.00 | 156.00 | -1.2 | 23,957 | -0.01% |
|
| 2021/12/23 | 1 | 156.00 | 1 | 156.00 | 155.00 | 0 | 23,949 | 0.00% |
|
| 2021/12/22 | 4 | 157.25 | 6.4 | 157.05 | 157.00 | -2.4 | 23,896 | -0.01% |
|
| 2021/12/21 | 22 | 152.54 | 21.3 | 154.34 | 155.00 | 0.8 | 23,739 | 0.00% |
|
| 2021/12/20 | 11 | 156.50 | 11 | 154.77 | 153.50 | 0 | 23,512 | 0.00% |
|
| 2021/12/17 | 6 | 154.34 | 9.5 | 155.13 | 154.50 | -3.5 | 23,365 | -0.01% |
|
| 2021/12/16 | 16.1 | 161.14 | 16.1 | 161.41 | 158.00 | 0.1 | 23,232 | 0.00% |
|
| 2021/12/15 | 17.2 | 152.85 | 10 | 152.95 | 152.50 | 7.2 | 22,701 | 0.03% |
|
| 2021/12/14 | 24.1 | 154.41 | 20.2 | 153.68 | 151.50 | 3.9 | 22,456 | 0.02% |
|
| 2021/12/13 | 26 | 158.35 | 34 | 158.94 | 160.00 | -8 | 22,105 | -0.04% |
|
| 2021/12/10 | 15.1 | 149.22 | 37 | 149.14 | 152.50 | -21.9 | 21,555 | -0.10% |
|
| 2021/12/09 | 49 | 147.04 | 48.2 | 146.80 | 148.00 | 0.8 | 21,107 | 0.00% |
|
| 2021/12/08 | 19 | 140.26 | 36 | 138.54 | 142.50 | -17 | 20,581 | -0.08% |
|
| 2021/12/07 | 21 | 133.81 | 5 | 132.60 | 132.50 | 16 | 20,071 | 0.08% |
|
| 2021/12/06 | 11.1 | 134.33 | 10 | 134.25 | 134.50 | 1.1 | 19,908 | 0.01% |
|
| 2021/12/03 | 10 | 140.44 | 12 | 140.92 | 141.00 | -2 | 19,687 | -0.01% |
|
| 2021/12/02 | 24.1 | 136.50 | 15 | 137.00 | 136.50 | 9.1 | 19,627 | 0.05% |
|
| 2021/12/01 | 8 | 137.50 | 3 | 137.17 | 139.00 | 5 | 19,526 | 0.03% |
|
| 2021/11/30 | 4 | 137.25 | 7 | 135.86 | 136.00 | -3 | 19,466 | -0.02% |
|
| 2021/11/29 | 28 | 130.09 | 13.1 | 130.16 | 132.00 | 15 | 19,444 | 0.08% |
|
| 2021/11/26 | 5 | 133.80 | 8 | 134.63 | 135.00 | -3 | 19,377 | -0.02% |
|
| 2021/11/25 | 2 | 134.50 | 1 | 136.50 | 134.00 | 1 | 19,277 | 0.01% |
|
| 2021/11/24 | 4 | 133.88 | 7 | 133.14 | 134.00 | -3 | 19,241 | -0.02% |
|
| 2021/11/23 | 40.1 | 134.67 | 44 | 133.36 | 134.50 | -4 | 19,141 | -0.02% |
|
| 2021/11/22 | 27 | 138.13 | 13 | 138.69 | 138.00 | 14 | 18,983 | 0.07% |
|
| 2021/11/19 | 15 | 141.30 | 12 | 141.13 | 141.00 | 3 | 18,878 | 0.02% |
|
| 2021/11/18 | 10 | 140.50 | 13 | 140.58 | 138.50 | -3 | 18,774 | -0.02% |
|
| 2021/11/17 | 11 | 139.64 | 12.1 | 140.20 | 143.00 | -1.1 | 18,459 | -0.01% |
|
| 2021/11/16 | 15 | 140.00 | 21.1 | 139.40 | 140.50 | -6.1 | 18,248 | -0.03% |
|
| 2021/11/15 | 75.2 | 137.33 | 72.1 | 136.51 | 136.00 | 3.1 | 17,904 | 0.02% |
|
| 2021/11/12 | 23 | 132.35 | 52 | 133.14 | 135.50 | -29 | 17,418 | -0.17% |
|
| 2021/11/11 | 24 | 137.63 | 25 | 138.24 | 137.00 | -1 | 16,805 | -0.01% |
|
| 2021/11/10 | 33 | 138.77 | 42 | 138.30 | 139.00 | -9 | 16,617 | -0.05% |
|
| 2021/11/09 | 83 | 136.67 | 106 | 136.15 | 136.50 | -23 | 16,104 | -0.14% |
大賣/
|
| 2021/11/08 | 113 | 130.50 | 54 | 132.02 | 133.50 | 59 | 15,262 | 0.39% |
大買/
|
| 2021/11/05 | 31.1 | 126.24 | 44 | 124.86 | 124.00 | -13 | 14,409 | -0.09% |
|
| 2021/11/04 | 17 | 122.82 | 62 | 123.13 | 121.00 | -45 | 13,781 | -0.33% |
|
| 2021/11/03 | 65 | 122.02 | 14.2 | 121.44 | 123.00 | 50.8 | 13,598 | 0.37% |
|
| 2021/11/02 | 26 | 119.87 | 27 | 119.43 | 118.50 | -1 | 13,020 | -0.01% |
|
| 2021/11/01 | 12 | 118.33 | 19 | 117.29 | 119.50 | -7 | 12,583 | -0.06% |
|
| 2021/10/29 | 8 | 110.44 | 50 | 111.60 | 112.50 | -42 | 11,904 | -0.35% |
|
| 2021/10/28 | 4 | 106.75 | 2 | 107.01 | 107.50 | 2 | 11,594 | 0.02% |
|
| 2021/10/27 | 1 | 108.00 | 5 | 107.40 | 108.00 | -4 | 11,525 | -0.03% |
|
| 2021/10/26 | 10 | 107.10 | 8 | 107.31 | 105.50 | 2 | 11,465 | 0.02% |
|
| 2021/10/25 | 13 | 105.12 | 10 | 104.45 | 104.00 | 3 | 11,395 | 0.03% |
|
| 2021/10/22 | 6 | 106.25 | 10 | 106.10 | 105.00 | -4 | 11,377 | -0.04% |
|
| 2021/10/21 | 30 | 111.52 | 30 | 112.78 | 106.50 | 0 | 11,294 | 0.00% |
|
| 2021/10/20 | 2 | 109.00 | 5 | 109.50 | 110.00 | -3 | 10,860 | -0.03% |
|
| 2021/10/19 | 4 | 108.50 | 8 | 109.06 | 110.00 | -4 | 10,784 | -0.04% |
|
| 2021/10/18 | 56 | 110.26 | 47 | 110.47 | 107.00 | 9 | 10,665 | 0.08% |
|
| 2021/10/15 | 6 | 106.58 | 17 | 106.47 | 107.00 | -11 | 10,137 | -0.11% |
|
| 2021/10/14 | 5 | 104.40 | 9 | 104.28 | 104.50 | -4 | 9,964 | -0.04% |
|
| 2021/10/13 | 84 | 105.95 | 118 | 105.38 | 107.00 | -34 | 9,776 | -0.35% |
大賣/
|
| 2021/10/12 | 190 | 104.24 | 178 | 104.13 | 105.00 | 12 | 9,222 | 0.13% |
大買/大賣/
|
| 2021/10/08 | 17 | 96.29 | 57 | 98.52 | 100.50 | -40 | 8,078 | -0.50% |
|
| 2021/10/07 | 0 | 0.00 | 16 | 90.11 | 91.80 | -16 | 7,290 | -0.22% |
|
| 2021/10/05 | 3 | 83.47 | 0 | 0.00 | 84.90 | 3 | 7,486 | 0.04% |
|
| 2021/10/04 | 2 | 85.50 | 0 | 0.00 | 84.80 | 2 | 7,591 | 0.03% |
|
| 2021/10/01 | 8 | 85.66 | 18 | 86.14 | 86.00 | -10 | 7,741 | -0.13% |
|
| 2021/09/30 | 3 | 85.77 | 3 | 86.33 | 86.80 | 0 | 7,810 | 0.00% |
|
| 2021/09/29 | 24 | 86.99 | 8 | 86.89 | 86.90 | 16 | 7,877 | 0.20% |
|
| 2021/09/28 | 1 | 90.10 | 0 | 0.00 | 89.70 | 1 | 7,928 | 0.01% |
|
| 2021/09/27 | 0 | 0.00 | 5 | 90.66 | 90.50 | -5 | 7,945 | -0.06% |
|
| 2021/09/24 | 0 | 0.00 | 0 | 93.00 | 92.10 | 0 | 7,949 | 0.00% |
|
| 2021/09/23 | 7 | 92.59 | 4 | 92.75 | 93.00 | 3 | 7,945 | 0.04% |
|
| 2021/09/22 | 1 | 90.80 | 13 | 91.36 | 91.00 | -12 | 7,995 | -0.15% |
|
| 2021/09/17 | 8 | 90.81 | 3 | 90.40 | 91.10 | 5 | 8,137 | 0.06% |
|
| 2021/09/16 | 0 | 0.00 | 0.1 | 90.80 | 90.90 | -0.1 | 8,304 | 0.00% |
|
| 2021/09/15 | 1.1 | 88.93 | 0 | 0.00 | 89.00 | 1.1 | 8,329 | 0.01% |
|
| 2021/09/14 | 5 | 90.14 | 5 | 89.90 | 90.20 | 0 | 8,458 | 0.00% |
|
| 2021/09/13 | 4 | 90.90 | 0 | 0.00 | 90.10 | 4 | 8,842 | 0.05% |
|
| 2021/09/10 | 1 | 90.10 | 0 | 0.00 | 90.30 | 1 | 9,126 | 0.01% |
|
| 2021/09/08 | 3 | 89.17 | 3 | 89.40 | 87.70 | 0 | 9,669 | 0.00% |
|
| 2021/09/07 | 12 | 92.64 | 7 | 92.53 | 91.30 | 5 | 9,625 | 0.05% |
|
| 2021/09/06 | 32 | 90.85 | 7 | 91.33 | 90.70 | 25 | 9,556 | 0.26% |
|
| 2021/09/03 | 1 | 88.90 | 12.3 | 89.90 | 90.20 | -11.3 | 9,531 | -0.12% |
|
| 2021/09/02 | 14 | 89.97 | 6 | 90.42 | 88.80 | 8 | 9,559 | 0.08% |
|
| 2021/09/01 | 6 | 88.98 | 13.3 | 89.27 | 91.50 | -7.3 | 9,567 | -0.08% |
|
| 2021/08/31 | 3 | 86.00 | 12 | 86.93 | 87.80 | -9 | 9,523 | -0.09% |
|
| 2021/08/30 | 11 | 85.36 | 2 | 85.10 | 85.30 | 9 | 9,551 | 0.09% |
|
| 2021/08/26 | 3 | 86.37 | 1 | 86.30 | 86.00 | 2 | 9,584 | 0.02% |
|
| 2021/08/25 | 0 | 0.00 | 6 | 86.90 | 87.20 | -6 | 9,663 | -0.06% |
|
| 2021/08/24 | 12 | 86.28 | 4 | 86.90 | 86.20 | 8 | 9,735 | 0.08% |
|
| 2021/08/23 | 1 | 83.10 | 2 | 83.30 | 83.20 | -1 | 9,652 | -0.01% |
|
| 2021/08/20 | 9 | 81.40 | 3 | 81.50 | 81.50 | 6 | 9,748 | 0.06% |
|
| 2021/08/19 | 7 | 83.96 | 3 | 83.70 | 83.10 | 4 | 9,724 | 0.04% |
|
| 2021/08/18 | 4 | 84.40 | 0 | 0.00 | 86.40 | 4 | 9,819 | 0.04% |
|
| 2021/08/17 | 1 | 88.00 | 5 | 88.30 | 85.60 | -4 | 10,014 | -0.04% |
|
| 2021/08/16 | 24 | 88.02 | 11.6 | 88.42 | 88.10 | 12.4 | 10,070 | 0.12% |
|
| 2021/08/13 | 10 | 92.83 | 10 | 91.90 | 92.50 | 0 | 10,272 | 0.00% |
|
| 2021/08/12 | 14 | 91.66 | 0 | 0.00 | 94.60 | 14 | 10,641 | 0.13% |
|
| 2021/08/11 | 16 | 95.20 | 27 | 95.12 | 92.80 | -11 | 10,843 | -0.10% |
|
| 2021/08/10 | 2 | 98.35 | 0 | 0.00 | 97.60 | 2 | 11,111 | 0.02% |
|
| 2021/08/09 | 3 | 99.67 | 19 | 100.07 | 99.10 | -16 | 11,543 | -0.14% |
|
| 2021/08/06 | 3.1 | 97.31 | 5 | 97.64 | 97.90 | -1.9 | 11,848 | -0.02% |
|
| 2021/08/05 | 14 | 97.39 | 1 | 97.90 | 97.20 | 13 | 12,496 | 0.10% |
|
| 2021/08/04 | 7 | 98.94 | 7 | 98.77 | 99.30 | 0 | 12,478 | 0.00% |
|
| 2021/08/02 | 5 | 99.88 | 0 | 0.00 | 99.50 | 5 | 13,015 | 0.04% |
|
| 2021/07/30 | 7 | 99.46 | 6 | 99.13 | 100.00 | 1 | 13,181 | 0.01% |
|
| 2021/07/29 | 8 | 100.34 | 4 | 99.00 | 98.80 | 4 | 13,315 | 0.03% |
|
| 2021/07/28 | 5 | 100.48 | 7.2 | 99.79 | 99.50 | -2.2 | 13,431 | -0.02% |
|
| 2021/07/27 | 20 | 103.65 | 7 | 103.79 | 101.00 | 13 | 13,611 | 0.10% |
|
| 2021/07/26 | 16 | 100.60 | 29 | 100.76 | 101.00 | -13 | 13,723 | -0.09% |
|
| 2021/07/23 | 14.2 | 97.41 | 2 | 97.10 | 97.00 | 12.2 | 13,571 | 0.09% |
|
| 2021/07/22 | 3 | 98.80 | 1 | 99.20 | 97.30 | 2 | 13,652 | 0.01% |
|
| 2021/07/21 | 7.1 | 96.75 | 0 | 0.00 | 96.10 | 7.1 | 13,730 | 0.05% |
|
| 2021/07/20 | 0 | 0.00 | 4 | 99.63 | 98.90 | -4 | 13,774 | -0.03% |
|
| 2021/07/19 | 8 | 99.95 | 4 | 99.18 | 100.00 | 4 | 13,920 | 0.03% |
|
| 2021/07/16 | 10 | 97.99 | 0 | 0.00 | 97.80 | 10 | 13,929 | 0.07% |
|
| 2021/07/15 | 8 | 97.26 | 1 | 97.30 | 97.40 | 7 | 13,973 | 0.05% |
|
| 2021/07/14 | 3 | 96.03 | 0 | 0.00 | 95.30 | 3 | 14,038 | 0.02% |
|
| 2021/07/13 | 6.1 | 98.29 | 1 | 98.90 | 97.20 | 5.1 | 14,178 | 0.04% |
|
| 2021/07/12 | 17 | 98.80 | 8 | 99.04 | 97.60 | 9 | 14,447 | 0.06% |
|
| 2021/07/09 | 10 | 101.45 | 15 | 101.03 | 101.00 | -5 | 14,393 | -0.03% |
|
| 2021/07/08 | 15.1 | 106.00 | 1 | 106.00 | 105.50 | 14.1 | 14,472 | 0.10% |
|
| 2021/07/07 | 14 | 112.29 | 23 | 112.52 | 113.00 | -9 | 14,399 | -0.06% |
|
| 2021/07/06 | 6 | 112.25 | 4.5 | 113.00 | 112.50 | 1.5 | 14,384 | 0.01% |
|
| 2021/07/05 | 2 | 110.00 | 2 | 111.75 | 111.50 | 0 | 14,430 | 0.00% |
|
| 2021/07/02 | 3 | 106.67 | 0 | 0.00 | 107.00 | 3 | 14,340 | 0.02% |
|
| 2021/06/30 | 0.2 | 107.50 | 0 | 0.00 | 107.50 | 0.2 | 14,348 | 0.00% |
|
| 2021/06/29 | 6.1 | 107.59 | 13 | 108.19 | 106.50 | -7 | 14,334 | -0.05% |
|
| 2021/06/28 | 9.1 | 106.62 | 23 | 106.54 | 110.00 | -14 | 14,388 | -0.10% |
|
| 2021/06/25 | 7.1 | 110.15 | 18 | 109.56 | 108.50 | -11 | 14,245 | -0.08% |
|
| 2021/06/24 | 4 | 111.88 | 0 | 0.00 | 112.00 | 4 | 14,121 | 0.03% |
|
| 2021/06/23 | 10 | 111.75 | 5.1 | 111.50 | 110.50 | 4.9 | 14,188 | 0.03% |
|
| 2021/06/22 | 23.2 | 112.92 | 37.1 | 114.01 | 111.00 | -13.9 | 14,126 | -0.10% |
|
| 2021/06/21 | 44.1 | 120.67 | 25.2 | 119.23 | 118.00 | 18.9 | 13,793 | 0.14% |
|
| 2021/06/18 | 75 | 121.89 | 78 | 122.42 | 125.00 | -3 | 13,541 | -0.02% |
|
| 2021/06/17 | 3 | 114.67 | 3.1 | 114.79 | 116.00 | -0.1 | 13,286 | 0.00% |
|
| 2021/06/16 | 5 | 112.50 | 5 | 112.80 | 112.00 | 0 | 13,203 | 0.00% |
|
| 2021/06/15 | 8 | 113.31 | 4 | 113.38 | 112.50 | 4 | 13,380 | 0.03% |
|
| 2021/06/11 | 23 | 111.59 | 9 | 111.17 | 111.00 | 14 | 13,419 | 0.10% |
|
| 2021/06/10 | 14 | 114.25 | 9 | 114.28 | 114.00 | 5 | 13,623 | 0.04% |
|
| 2021/06/09 | 14 | 112.57 | 8 | 113.88 | 113.50 | 6 | 13,743 | 0.04% |
|
| 2021/06/08 | 10 | 113.05 | 2.1 | 111.02 | 110.50 | 7.9 | 13,739 | 0.06% |
|
| 2021/06/07 | 4.2 | 110.31 | 4 | 107.88 | 111.50 | 0.2 | 13,982 | 0.00% |
|
| 2021/06/04 | 5 | 112.50 | 0 | 0.00 | 112.00 | 5 | 14,326 | 0.03% |
|
| 2021/06/03 | 13.3 | 112.88 | 3 | 113.50 | 114.00 | 10.3 | 14,526 | 0.07% |
|
| 2021/06/02 | 3 | 112.33 | 1 | 111.50 | 110.00 | 2 | 14,698 | 0.01% |
|
| 2021/06/01 | 12 | 114.25 | 10 | 113.85 | 113.50 | 2 | 14,626 | 0.01% |
|
| 2021/05/31 | 8.2 | 109.91 | 14 | 109.54 | 110.00 | -5.8 | 14,522 | -0.04% |
|
| 2021/05/28 | 15.3 | 108.11 | 21 | 108.33 | 108.00 | -5.7 | 14,490 | -0.04% |
|
| 2021/05/27 | 13 | 104.12 | 14 | 102.39 | 105.00 | -1 | 14,401 | -0.01% |
|
| 2021/05/26 | 103 | 106.55 | 82 | 105.11 | 103.00 | 21 | 14,398 | 0.15% |
大買/
|
| 2021/05/25 | 47 | 101.59 | 22 | 103.41 | 106.00 | 25 | 14,306 | 0.17% |
|
| 2021/05/24 | 20 | 97.02 | 19 | 98.28 | 99.10 | 1 | 14,150 | 0.01% |
|
| 2021/05/21 | 76 | 98.79 | 80 | 99.18 | 99.60 | -4 | 14,500 | -0.03% |
|
| 2021/05/20 | 12.3 | 102.98 | 12 | 103.33 | 102.00 | 0.3 | 14,231 | 0.00% |
|
| 2021/05/19 | 37 | 116.01 | 31 | 114.40 | 113.00 | 6 | 13,924 | 0.04% |
|
| 2021/05/18 | 67 | 111.77 | 57.1 | 111.43 | 115.00 | 9.9 | 13,880 | 0.07% |
|
| 2021/05/17 | 90 | 105.68 | 107 | 106.91 | 106.50 | -17 | 13,825 | -0.12% |
大賣/
|
| 2021/05/14 | 7 | 102.79 | 8.2 | 102.89 | 100.00 | -1.2 | 13,398 | -0.01% |
|
| 2021/05/13 | 14 | 96.48 | 11 | 96.13 | 97.20 | 3 | 13,010 | 0.02% |
|
| 2021/05/12 | 3 | 104.00 | 1 | 104.00 | 104.00 | 2 | 12,347 | 0.02% |
|
| 2021/05/11 | 16 | 118.47 | 16.3 | 118.03 | 115.50 | -0.3 | 12,296 | 0.00% |
|
| 2021/05/10 | 13 | 127.35 | 5 | 128.90 | 128.00 | 8 | 12,100 | 0.07% |
|
| 2021/05/07 | 11 | 121.59 | 15 | 122.40 | 122.00 | -4 | 11,789 | -0.03% |
|
| 2021/05/06 | 10 | 121.25 | 10 | 118.85 | 120.00 | 0 | 11,685 | 0.00% |
|
| 2021/05/05 | 57 | 127.01 | 53 | 125.52 | 123.50 | 4 | 11,554 | 0.03% |
|
| 2021/05/04 | 39 | 125.09 | 27 | 124.43 | 121.50 | 12 | 11,406 | 0.11% |
|
| 2021/05/03 | 14 | 127.64 | 80.4 | 129.88 | 125.00 | -66.4 | 11,245 | -0.59% |
|
| 2021/04/29 | 12 | 121.54 | 16 | 122.19 | 123.00 | -4 | 11,012 | -0.04% |
|
| 2021/04/28 | 6 | 120.17 | 2 | 119.50 | 120.50 | 4 | 10,953 | 0.04% |
|
| 2021/04/27 | 18 | 118.33 | 21 | 118.86 | 119.00 | -3 | 10,947 | -0.03% |
|
| 2021/04/26 | 0 | 0.00 | 5.1 | 112.67 | 117.00 | -5.1 | 10,762 | -0.05% |
|
| 2021/04/23 | 25 | 109.22 | 16 | 109.97 | 111.00 | 9 | 10,613 | 0.08% |
|
| 2021/04/22 | 14 | 105.54 | 8 | 104.25 | 104.00 | 6 | 10,485 | 0.06% |
|
| 2021/04/21 | 3 | 107.67 | 2 | 107.75 | 106.50 | 1 | 10,433 | 0.01% |
|
| 2021/04/20 | 5 | 108.20 | 3 | 108.17 | 108.00 | 2 | 10,536 | 0.02% |
|
| 2021/04/19 | 21 | 110.02 | 15 | 110.10 | 110.00 | 6 | 10,499 | 0.06% |
|
| 2021/04/16 | 20 | 115.35 | 16 | 114.19 | 115.50 | 4 | 10,319 | 0.04% |
|
| 2021/04/15 | 26 | 108.38 | 26 | 107.37 | 108.00 | 0 | 10,045 | 0.00% |
|
| 2021/04/14 | 28.3 | 105.15 | 35 | 105.01 | 107.50 | -6.7 | 9,963 | -0.07% |
|
| 2021/04/13 | 11 | 104.41 | 17 | 103.59 | 101.50 | -6 | 9,837 | -0.06% |
|
| 2021/04/12 | 13 | 106.23 | 30 | 105.80 | 104.00 | -17 | 9,844 | -0.17% |
|
| 2021/04/09 | 17 | 101.38 | 20 | 101.78 | 102.00 | -3 | 9,781 | -0.03% |
|
| 2021/04/08 | 9 | 99.57 | 3 | 98.83 | 98.80 | 6 | 9,660 | 0.06% |
|
| 2021/04/07 | 4 | 99.55 | 3 | 100.10 | 100.50 | 1 | 9,626 | 0.01% |
|
| 2021/04/06 | 6 | 99.55 | 12 | 100.34 | 99.60 | -6 | 9,614 | -0.06% |
|
| 2021/04/01 | 26 | 98.80 | 27 | 98.62 | 98.60 | -1 | 9,580 | -0.01% |
|
| 2021/03/31 | 39 | 98.65 | 37 | 98.65 | 99.80 | 2 | 9,513 | 0.02% |
|
| 2021/03/30 | 3.1 | 97.17 | 0 | 0.00 | 96.80 | 3.1 | 9,388 | 0.03% |
|
| 2021/03/29 | 6 | 97.87 | 9 | 97.08 | 97.50 | -3 | 9,386 | -0.03% |
|
| 2021/03/26 | 4 | 96.60 | 23 | 96.25 | 97.30 | -19 | 9,390 | -0.20% |
|
| 2021/03/25 | 24 | 94.29 | 9 | 94.21 | 94.80 | 15 | 9,360 | 0.16% |
|
| 2021/03/24 | 27 | 97.41 | 21 | 96.66 | 95.80 | 6 | 9,397 | 0.06% |
|
| 2021/03/23 | 2 | 95.40 | 2 | 95.90 | 96.70 | 0 | 9,391 | 0.00% |
|
| 2021/03/22 | 21 | 98.33 | 23 | 97.49 | 97.10 | -2 | 9,377 | -0.02% |
|
| 2021/03/19 | 4 | 96.50 | 5 | 96.50 | 96.80 | -1 | 9,286 | -0.01% |
|
| 2021/03/18 | 11 | 97.59 | 6.1 | 97.12 | 96.20 | 5 | 9,267 | 0.05% |
|
| 2021/03/17 | 13 | 94.89 | 13 | 93.98 | 93.70 | 0 | 9,111 | 0.00% |
|
| 2021/03/16 | 3 | 93.50 | 5 | 93.34 | 95.50 | -2 | 9,134 | -0.02% |
|
| 2021/03/15 | 288 | 94.09 | 283.1 | 92.73 | 94.70 | 5 | 9,070 | 0.05% |
大買/大賣/
|
| 2021/03/12 | 10.1 | 93.87 | 10 | 94.34 | 93.50 | 0.1 | 9,105 | 0.00% |
|
| 2021/03/11 | 11 | 94.04 | 18.4 | 95.80 | 95.80 | -7.4 | 9,014 | -0.08% |
|
| 2021/03/10 | 7.2 | 90.64 | 22 | 91.74 | 92.40 | -14.8 | 8,729 | -0.17% |
|
| 2021/03/09 | 9.1 | 89.63 | 20 | 88.89 | 90.60 | -11 | 8,454 | -0.13% |
|
| 2021/03/08 | 14 | 88.09 | 6 | 87.78 | 87.40 | 8 | 8,222 | 0.10% |
|
| 2021/03/05 | 1 | 83.70 | 0 | 0.00 | 85.40 | 1 | 8,024 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 85.10 | 85.00 | -1 | 8,003 | -0.01% |
|
| 2021/03/03 | 0 | 0.00 | 6 | 84.70 | 84.60 | -6 | 8,022 | -0.07% |
|
| 2021/03/02 | 51 | 86.86 | 0 | 0.00 | 85.30 | 51 | 7,980 | 0.64% |
|
| 2021/02/26 | 31 | 86.53 | 0 | 0.00 | 87.00 | 31 | 7,937 | 0.39% |
|
| 2021/02/25 | 5 | 88.26 | 11 | 88.80 | 88.00 | -6 | 7,912 | -0.08% |
|
| 2021/02/24 | 41 | 89.55 | 20 | 89.18 | 88.20 | 21 | 8,013 | 0.26% |
|
| 2021/02/23 | 20 | 89.31 | 42 | 90.48 | 90.20 | -22 | 8,056 | -0.27% |
|
| 2021/02/22 | 6 | 87.08 | 3 | 86.90 | 87.80 | 3 | 7,612 | 0.04% |
|
| 2021/02/19 | 6 | 84.48 | 9 | 84.80 | 85.00 | -3 | 7,414 | -0.04% |
|
| 2021/02/18 | 7 | 84.01 | 8 | 84.54 | 85.30 | -1 | 7,308 | -0.01% |
|
| 2021/02/17 | 9 | 84.46 | 11 | 84.03 | 85.10 | -2 | 7,090 | -0.03% |
|
| 2021/02/05 | 1 | 78.90 | 1 | 79.60 | 79.10 | 0 | 6,712 | 0.00% |
|
| 2021/02/04 | 1 | 79.20 | 10 | 79.20 | 77.00 | -9 | 6,653 | -0.14% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 78.60 | 78.70 | -1 | 6,657 | -0.02% |
|
| 2021/02/02 | 10 | 78.10 | 1 | 78.50 | 78.10 | 9 | 6,707 | 0.13% |
|
| 2021/02/01 | 1 | 76.80 | 0 | 0.00 | 77.20 | 1 | 6,705 | 0.01% |
|
| 2021/01/28 | 0.3 | 79.60 | 13 | 80.54 | 78.90 | -12.7 | 6,647 | -0.19% |
|
| 2021/01/27 | 3.3 | 80.27 | 0 | 0.00 | 80.20 | 3.3 | 6,585 | 0.05% |
|
| 2021/01/25 | 0 | 0.00 | 5 | 80.02 | 80.60 | -5 | 6,531 | -0.08% |
|
| 2021/01/22 | 1 | 78.30 | 1 | 78.30 | 78.60 | 0 | 6,476 | 0.00% |
|
| 2021/01/21 | 1 | 74.80 | 9 | 76.46 | 76.10 | -8 | 6,645 | -0.12% |
|
| 2021/01/20 | 5 | 77.66 | 2 | 76.10 | 76.00 | 3 | 7,126 | 0.04% |
|
| 2021/01/19 | 2 | 79.30 | 2 | 79.50 | 79.70 | 0 | 6,990 | 0.00% |
|
| 2021/01/18 | 2 | 78.95 | 2 | 79.10 | 79.00 | 0 | 7,009 | 0.00% |
|
| 2021/01/15 | 2 | 80.70 | 4 | 80.10 | 79.90 | -2 | 6,970 | -0.03% |
|
| 2021/01/14 | 3 | 81.50 | 4 | 80.93 | 80.60 | -1 | 6,955 | -0.01% |
|
| 2021/01/13 | 5 | 80.34 | 13 | 81.07 | 81.30 | -8 | 6,921 | -0.12% |
|
| 2021/01/12 | 2 | 79.50 | 10 | 80.00 | 79.00 | -8 | 6,807 | -0.12% |
|
| 2021/01/11 | 1 | 79.20 | 1 | 78.60 | 79.20 | 0 | 6,749 | 0.00% |
|
| 2021/01/08 | 11 | 78.56 | 2 | 78.80 | 79.10 | 9 | 6,695 | 0.13% |
|
| 2021/01/07 | 1 | 76.70 | 5 | 77.00 | 78.20 | -4 | 6,626 | -0.06% |
|
| 2021/01/05 | 2 | 79.65 | 6 | 79.22 | 78.90 | -4 | 6,566 | -0.06% |
|
| 2021/01/04 | 4 | 78.40 | 0 | 0.00 | 78.50 | 4 | 6,500 | 0.06% |
|
| 2020/12/22 | 10 | 77.80 | 0 | 0.00 | 76.60 | 10 | 7,019 | 0.14% |
|
| 2020/12/21 | 4.2 | 78.67 | 1 | 79.80 | 78.50 | 3.2 | 7,021 | 0.05% |
|
| 2020/12/18 | 1 | 80.00 | 11 | 80.99 | 80.40 | -10 | 6,925 | -0.14% |
|
| 2020/12/17 | 0 | 0.00 | 0.2 | 79.51 | 79.60 | -0.2 | 6,819 | 0.00% |
|
| 2020/12/16 | 0.2 | 78.50 | 0 | 0.00 | 78.80 | 0.2 | 6,773 | 0.00% |
|
| 2020/12/15 | 1 | 77.30 | 3 | 78.50 | 77.60 | -2 | 6,734 | -0.03% |
|
| 2020/12/14 | 1 | 78.30 | 0 | 0.00 | 77.10 | 1 | 6,662 | 0.02% |
|
| 2020/12/11 | 3 | 76.90 | 5 | 77.66 | 76.90 | -2 | 6,681 | -0.03% |
|
| 2020/12/10 | 12 | 78.76 | 3 | 79.43 | 78.30 | 9 | 6,647 | 0.14% |
|
| 2020/12/09 | 6 | 79.68 | 3 | 80.33 | 80.00 | 3 | 6,642 | 0.05% |
|
| 2020/12/08 | 17 | 83.00 | 23 | 83.06 | 81.80 | -6 | 6,544 | -0.09% |
|
| 2020/12/07 | 2 | 80.40 | 2 | 80.90 | 81.10 | 0 | 6,359 | 0.00% |
|
| 2020/12/04 | 1 | 79.80 | 9 | 79.98 | 80.10 | -8 | 6,429 | -0.12% |
|
| 2020/12/03 | 6 | 80.58 | 5 | 80.66 | 80.60 | 1 | 6,484 | 0.02% |
|
| 2020/12/02 | 1 | 79.00 | 0 | 0.00 | 78.90 | 1 | 6,501 | 0.02% |
|
| 2020/11/30 | 2 | 78.85 | 0 | 0.00 | 78.50 | 2 | 6,923 | 0.03% |
|
| 2020/11/27 | 5.7 | 79.52 | 3 | 79.50 | 79.50 | 2.7 | 7,176 | 0.04% |
|
| 2020/11/25 | 0 | 0.00 | 2 | 79.10 | 78.50 | -2 | 7,231 | -0.03% |
|
| 2020/11/24 | 3 | 78.20 | 0 | 0.00 | 78.10 | 3 | 7,298 | 0.04% |
|
| 2020/11/23 | 6 | 80.58 | 2 | 80.20 | 79.90 | 4 | 7,265 | 0.06% |
|
| 2020/11/20 | 27 | 78.20 | 28 | 79.16 | 79.50 | -1 | 7,224 | -0.01% |
|
| 2020/11/19 | 0 | 0.00 | 5 | 76.18 | 75.60 | -5 | 7,241 | -0.07% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 75.60 | 75.10 | -2 | 7,279 | -0.03% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 73.50 | 73.60 | -1 | 7,980 | -0.01% |
|
| 2020/11/10 | 1 | 72.70 | 0 | 0.00 | 72.60 | 1 | 9,046 | 0.01% |
|
| 2020/11/06 | 0 | 0.00 | 5 | 73.00 | 72.70 | -5 | 9,255 | -0.05% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 72.30 | 72.00 | -3 | 9,277 | -0.03% |
|
| 2020/11/03 | 3 | 71.70 | 2 | 71.80 | 71.60 | 1 | 9,392 | 0.01% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 71.90 | 71.70 | -1 | 9,475 | -0.01% |
|
| 2020/10/30 | 4 | 71.90 | 0 | 0.00 | 71.80 | 4 | 9,541 | 0.04% |
|
| 2020/10/29 | 6 | 69.97 | 9 | 70.76 | 71.30 | -3 | 9,498 | -0.03% |
|
| 2020/10/28 | 40 | 74.79 | 8 | 72.96 | 71.90 | 32 | 9,376 | 0.34% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 79.80 | 79.80 | -1 | 8,963 | -0.01% |
|
| 2020/10/23 | 1 | 78.60 | 1 | 79.20 | 79.10 | 0 | 9,172 | 0.00% |
|
| 2020/10/22 | 0 | 0.00 | 3 | 79.13 | 78.90 | -3 | 9,317 | -0.03% |
|
| 2020/10/21 | 8 | 78.99 | 3 | 78.57 | 78.70 | 5 | 9,496 | 0.05% |
|
| 2020/10/20 | 0 | 0.00 | 3 | 79.50 | 79.40 | -3 | 10,003 | -0.03% |
|
| 2020/10/19 | 0 | 0.00 | 3 | 76.80 | 77.90 | -3 | 10,231 | -0.03% |
|
| 2020/10/16 | 2 | 76.00 | 0 | 0.00 | 76.00 | 2 | 10,291 | 0.02% |
|
| 2020/10/15 | 1 | 77.50 | 0 | 0.00 | 77.50 | 1 | 10,417 | 0.01% |
|
| 2020/10/14 | 1 | 78.80 | 6 | 78.92 | 79.00 | -5 | 10,478 | -0.05% |
|
| 2020/10/13 | 5 | 76.76 | 13 | 77.14 | 76.50 | -8 | 10,481 | -0.08% |
|
| 2020/10/12 | 12 | 75.62 | 1 | 75.70 | 76.00 | 11 | 10,497 | 0.10% |
|
| 2020/10/08 | 4 | 77.83 | 10 | 78.00 | 77.20 | -6 | 10,629 | -0.06% |
|
| 2020/09/30 | 12 | 75.66 | 11 | 76.63 | 75.50 | 1 | 11,254 | 0.01% |
|
| 2020/09/29 | 33 | 76.50 | 20 | 76.48 | 76.30 | 13 | 11,275 | 0.12% |
|
| 2020/09/28 | 0 | 0.00 | 2 | 80.00 | 80.60 | -2 | 11,179 | -0.02% |
|
| 2020/09/25 | 3 | 75.60 | 2 | 76.40 | 75.40 | 1 | 11,178 | 0.01% |
|
| 2020/09/24 | 4 | 78.60 | 4 | 78.40 | 77.60 | 0 | 11,240 | 0.00% |
|
| 2020/09/23 | 1 | 81.50 | 1.2 | 81.10 | 81.10 | -0.2 | 11,329 | 0.00% |
|
| 2020/09/22 | 2 | 80.95 | 2 | 81.45 | 80.80 | 0 | 11,511 | 0.00% |
|
| 2020/09/21 | 0 | 0.00 | 10 | 83.00 | 82.10 | -10 | 11,596 | -0.09% |
|
| 2020/09/17 | 1 | 81.40 | 2 | 81.30 | 81.30 | -1 | 11,768 | -0.01% |
|
| 2020/09/16 | 1 | 82.10 | 14 | 82.50 | 80.90 | -13 | 11,997 | -0.11% |
|
| 2020/09/15 | 12 | 81.08 | 3 | 81.33 | 81.30 | 9 | 12,148 | 0.07% |
|
| 2020/09/14 | 9 | 81.08 | 10 | 81.96 | 80.60 | -1 | 12,192 | -0.01% |
|
| 2020/09/11 | 1 | 77.20 | 1 | 77.60 | 79.20 | 0 | 12,108 | 0.00% |
|
| 2020/09/10 | 1 | 77.60 | 0.3 | 78.00 | 77.60 | 0.7 | 12,109 | 0.01% |
|
| 2020/09/09 | 3 | 78.80 | 8 | 77.69 | 79.10 | -5 | 12,167 | -0.04% |
|
| 2020/09/08 | 4 | 78.83 | 4 | 78.20 | 77.60 | 0 | 12,117 | 0.00% |
|
| 2020/09/07 | 13 | 80.09 | 10 | 79.65 | 79.10 | 3 | 12,086 | 0.02% |
|
| 2020/09/04 | 30 | 82.81 | 14 | 82.61 | 82.80 | 16 | 12,063 | 0.13% |
|
| 2020/09/03 | 37 | 85.69 | 41 | 85.74 | 85.10 | -4 | 12,021 | -0.03% |
|
| 2020/09/02 | 38 | 83.70 | 9 | 83.28 | 82.60 | 29 | 11,870 | 0.24% |
|
| 2020/09/01 | 1 | 86.20 | 4 | 87.00 | 85.70 | -3 | 12,056 | -0.02% |
|
| 2020/08/31 | 1 | 85.60 | 1 | 86.00 | 84.90 | 0 | 12,498 | 0.00% |
|
| 2020/08/28 | 20 | 86.86 | 6 | 87.65 | 86.20 | 14 | 12,528 | 0.11% |
|
| 2020/08/27 | 4 | 89.48 | 2 | 88.75 | 89.70 | 2 | 12,491 | 0.02% |
|
| 2020/08/26 | 20 | 88.94 | 0 | 0.00 | 88.30 | 20 | 12,498 | 0.16% |
|
| 2020/08/25 | 15 | 90.22 | 32 | 90.10 | 91.50 | -17 | 12,417 | -0.14% |
|
| 2020/08/24 | 4 | 86.45 | 0 | 0.00 | 86.60 | 4 | 12,271 | 0.03% |
|
| 2020/08/21 | 5 | 85.34 | 8 | 85.55 | 85.30 | -3 | 12,308 | -0.02% |
|
| 2020/08/20 | 90 | 83.55 | 84 | 84.24 | 83.50 | 6 | 12,342 | 0.05% |
|
| 2020/08/19 | 74 | 92.71 | 58 | 91.34 | 88.80 | 16 | 12,143 | 0.13% |
|
| 2020/08/18 | 20 | 91.44 | 25 | 91.83 | 91.40 | -5 | 11,859 | -0.04% |
|
| 2020/08/17 | 11 | 89.47 | 22 | 87.94 | 86.50 | -11 | 11,437 | -0.10% |
|
| 2020/08/14 | 6 | 85.20 | 21 | 85.62 | 85.50 | -15 | 11,215 | -0.13% |
|
| 2020/08/13 | 3 | 82.40 | 33 | 82.52 | 84.00 | -30 | 11,144 | -0.27% |
|
| 2020/08/12 | 13 | 79.98 | 1 | 81.10 | 79.90 | 12 | 11,150 | 0.11% |
|
| 2020/08/11 | 0 | 0.00 | 10 | 82.20 | 82.00 | -10 | 11,431 | -0.09% |
|
| 2020/08/10 | 13 | 80.53 | 1 | 80.90 | 80.10 | 12 | 11,944 | 0.10% |
|
| 2020/08/07 | 10 | 82.50 | 0 | 0.00 | 82.40 | 10 | 12,239 | 0.08% |
|
| 2020/08/06 | 14 | 83.23 | 8 | 84.51 | 82.50 | 6 | 12,885 | 0.05% |
|
| 2020/08/05 | 4 | 84.80 | 5 | 84.60 | 85.50 | -1 | 13,069 | -0.01% |
|
| 2020/08/04 | 3 | 83.07 | 16 | 83.47 | 84.60 | -13 | 13,077 | -0.10% |
|
| 2020/08/03 | 23 | 82.62 | 2 | 82.05 | 82.50 | 21 | 13,113 | 0.16% |
|
| 2020/07/31 | 10 | 84.02 | 3 | 84.17 | 84.00 | 7 | 13,029 | 0.05% |
|
| 2020/07/30 | 4 | 85.78 | 9 | 85.60 | 86.50 | -5 | 12,979 | -0.04% |
|
| 2020/07/29 | 29 | 84.78 | 17 | 85.99 | 83.60 | 12 | 12,920 | 0.09% |
|
| 2020/07/28 | 10 | 84.73 | 6 | 84.50 | 84.40 | 4 | 12,794 | 0.03% |
|
| 2020/07/27 | 3 | 84.67 | 4 | 84.63 | 84.70 | -1 | 12,699 | -0.01% |
|
| 2020/07/24 | 7 | 81.99 | 14 | 84.34 | 82.40 | -7 | 12,506 | -0.06% |
|
| 2020/07/23 | 4 | 78.70 | 32.3 | 78.69 | 78.70 | -28.3 | 12,017 | -0.24% |
|
| 2020/07/22 | 1 | 74.50 | 13 | 75.47 | 75.30 | -12 | 11,727 | -0.10% |
|
| 2020/07/21 | 21 | 74.57 | 9 | 74.87 | 74.40 | 12 | 11,633 | 0.10% |
|
| 2020/07/17 | 0 | 0.00 | 3 | 73.07 | 73.20 | -3 | 11,448 | -0.03% |
|
| 2020/07/16 | 3 | 72.20 | 2 | 72.20 | 72.10 | 1 | 11,417 | 0.01% |
|
| 2020/07/15 | 1 | 72.00 | 0 | 0.00 | 72.00 | 1 | 11,392 | 0.01% |
|
| 2020/07/14 | 0 | 0.00 | 25 | 74.16 | 73.70 | -25 | 11,340 | -0.22% |
|
| 2020/07/13 | 15.5 | 73.44 | 13 | 76.07 | 72.10 | 2.5 | 11,228 | 0.02% |
|
| 2020/07/10 | 12 | 72.24 | 14 | 72.71 | 72.00 | -2 | 11,055 | -0.02% |
|
| 2020/07/09 | 4 | 70.95 | 9 | 71.09 | 70.80 | -5 | 11,008 | -0.05% |
|
| 2020/07/08 | 11 | 72.68 | 10 | 71.60 | 71.40 | 1 | 10,907 | 0.01% |
|
| 2020/07/07 | 4 | 70.48 | 0 | 0.00 | 70.50 | 4 | 10,759 | 0.04% |
|
| 2020/07/06 | 4 | 71.58 | 8 | 71.54 | 71.70 | -4 | 10,716 | -0.04% |
|
| 2020/07/03 | 6 | 70.32 | 4 | 69.78 | 70.30 | 2 | 10,669 | 0.02% |
|
| 2020/07/02 | 0 | 0.00 | 5 | 69.10 | 69.30 | -5 | 10,545 | -0.05% |
|
| 2020/07/01 | 6 | 67.43 | 17 | 67.54 | 68.10 | -11 | 10,512 | -0.10% |
|
| 2020/06/30 | 4 | 65.73 | 4 | 65.60 | 65.50 | 0 | 10,615 | 0.00% |
|
| 2020/06/29 | 11 | 64.80 | 12 | 65.21 | 66.00 | -1 | 10,749 | -0.01% |
|
| 2020/06/24 | 14 | 65.56 | 2 | 65.70 | 65.40 | 12 | 10,793 | 0.11% |
|
| 2020/06/23 | 7 | 66.37 | 25 | 66.74 | 66.90 | -18 | 10,835 | -0.17% |
|
| 2020/06/22 | 6 | 64.53 | 32 | 65.16 | 65.10 | -26 | 10,675 | -0.24% |
|
| 2020/06/19 | 16.1 | 63.42 | 0 | 0.00 | 63.00 | 16.1 | 10,546 | 0.15% |
|
| 2020/06/18 | 1 | 64.80 | 1 | 64.30 | 64.80 | 0 | 10,482 | 0.00% |
|
| 2020/06/17 | 11 | 64.18 | 0 | 0.00 | 64.50 | 11 | 10,439 | 0.11% |
|
| 2020/06/16 | 1 | 64.80 | 12 | 64.51 | 64.90 | -11 | 10,415 | -0.11% |
|
| 2020/06/15 | 3 | 62.57 | 7 | 63.36 | 62.30 | -4 | 10,383 | -0.04% |
|
| 2020/06/12 | 0 | 0.00 | 2 | 60.10 | 63.00 | -2 | 10,376 | -0.02% |
|
| 2020/06/11 | 8 | 62.51 | 1 | 62.10 | 61.70 | 7 | 10,349 | 0.07% |
|
| 2020/06/10 | 17 | 63.30 | 11 | 63.21 | 63.60 | 6 | 10,243 | 0.06% |
|
| 2020/06/09 | 13 | 63.65 | 5 | 64.42 | 63.50 | 8 | 10,246 | 0.08% |
|
| 2020/06/08 | 48 | 66.45 | 13 | 67.31 | 64.30 | 35 | 10,178 | 0.34% |
|
| 2020/06/05 | 3 | 66.07 | 19 | 67.27 | 69.10 | -16 | 9,742 | -0.16% |
|
| 2020/06/04 | 7 | 63.30 | 12 | 63.23 | 62.90 | -5 | 9,343 | -0.05% |
|
| 2020/06/03 | 2 | 62.15 | 9 | 62.27 | 62.40 | -7 | 9,305 | -0.08% |
|
| 2020/06/02 | 6 | 61.60 | 5 | 61.08 | 61.80 | 1 | 9,274 | 0.01% |
|
| 2020/06/01 | 11 | 61.15 | 12 | 61.41 | 61.60 | -1 | 9,252 | -0.01% |
|
| 2020/05/29 | 4 | 60.35 | 3 | 60.10 | 59.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/28 | 16 | 60.13 | 16 | 59.99 | 59.60 | 0 | 9,175 | 0.00% |
|
| 2020/05/27 | 16 | 61.83 | 8 | 62.51 | 61.30 | 8 | 9,125 | 0.09% |
|
| 2020/05/26 | 9 | 63.04 | 4 | 63.15 | 63.50 | 5 | 9,047 | 0.06% |
|
| 2020/05/25 | 7 | 62.93 | 21 | 62.94 | 63.10 | -14 | 9,010 | -0.16% |
|
| 2020/05/22 | 18.8 | 62.40 | 21 | 61.70 | 61.40 | -2.2 | 8,966 | -0.02% |
|
| 2020/05/21 | 21.6 | 63.41 | 10 | 63.49 | 63.50 | 11.6 | 8,986 | 0.13% |
|
| 2020/05/20 | 12 | 62.80 | 31 | 62.37 | 62.60 | -19 | 9,153 | -0.21% |
|
| 2020/05/19 | 2 | 63.55 | 6 | 64.38 | 62.60 | -4 | 9,248 | -0.04% |
|
| 2020/05/18 | 22 | 62.59 | 24 | 61.50 | 62.00 | -2 | 9,321 | -0.02% |
|
| 2020/05/15 | 28 | 61.60 | 17 | 61.56 | 62.40 | 11 | 9,073 | 0.12% |
|
| 2020/05/14 | 16 | 59.89 | 11 | 60.10 | 58.90 | 5 | 8,670 | 0.06% |
|
| 2020/05/13 | 12 | 58.99 | 12 | 58.73 | 59.50 | 0 | 8,548 | 0.00% |
|
| 2020/05/12 | 13.1 | 54.60 | 13 | 54.31 | 55.80 | 0.1 | 8,300 | 0.00% |
|
| 2020/05/11 | 22 | 52.79 | 32 | 53.12 | 53.10 | -10 | 8,239 | -0.12% |
|
| 2020/05/08 | 1 | 52.00 | 6 | 51.98 | 52.00 | -5 | 8,525 | -0.06% |
|
| 2020/05/07 | 2 | 51.15 | 2 | 51.10 | 51.20 | 0 | 8,832 | 0.00% |
|
| 2020/05/06 | 1 | 50.40 | 37 | 50.60 | 50.30 | -36 | 8,852 | -0.41% |
|
| 2020/05/05 | 1 | 51.40 | 4 | 51.25 | 51.10 | -3 | 8,853 | -0.03% |
|
| 2020/05/04 | 3 | 51.20 | 0 | 0.00 | 51.20 | 3 | 8,888 | 0.03% |
|
| 2020/04/30 | 1 | 51.70 | 2 | 52.00 | 52.00 | -1 | 8,884 | -0.01% |
|
| 2020/04/29 | 14 | 51.60 | 0 | 0.00 | 51.80 | 14 | 8,872 | 0.16% |
|
| 2020/04/27 | 3 | 52.40 | 0 | 0.00 | 52.90 | 3 | 8,901 | 0.03% |
|
| 2020/04/24 | 3 | 52.00 | 2 | 52.30 | 52.10 | 1 | 8,996 | 0.01% |
|
| 2020/04/23 | 4 | 52.55 | 1 | 51.90 | 52.40 | 3 | 9,098 | 0.03% |
|
| 2020/04/22 | 2 | 51.30 | 11 | 51.65 | 51.70 | -9 | 9,145 | -0.10% |
|
| 2020/04/21 | 3 | 52.50 | 4 | 53.80 | 52.10 | -1 | 9,078 | -0.01% |
|
| 2020/04/20 | 5 | 54.08 | 14 | 54.26 | 54.50 | -9 | 9,017 | -0.10% |
|
| 2020/04/17 | 10 | 53.70 | 19 | 54.20 | 53.20 | -9 | 8,961 | -0.10% |
|
| 2020/04/16 | 11 | 53.67 | 1 | 53.20 | 54.00 | 10 | 8,864 | 0.11% |
|
| 2020/04/15 | 9 | 53.37 | 3 | 53.83 | 54.00 | 6 | 8,778 | 0.07% |
|
| 2020/04/14 | 6 | 52.10 | 11 | 52.65 | 53.00 | -5 | 8,667 | -0.06% |
|
| 2020/04/13 | 0 | 0.00 | 10 | 51.60 | 50.50 | -10 | 8,559 | -0.12% |
|
| 2020/04/10 | 1 | 50.90 | 3 | 50.73 | 50.90 | -2 | 8,574 | -0.02% |
|
| 2020/04/09 | 1 | 50.60 | 0 | 0.00 | 50.50 | 1 | 8,580 | 0.01% |
|
| 2020/04/08 | 7 | 51.26 | 0 | 0.00 | 51.20 | 7 | 8,555 | 0.08% |
|
| 2020/04/07 | 9 | 52.37 | 10 | 51.84 | 51.70 | -1 | 8,548 | -0.01% |
|
| 2020/04/06 | 1.5 | 52.80 | 0 | 0.00 | 52.40 | 1.5 | 8,511 | 0.02% |
|
| 2020/04/01 | 18 | 52.15 | 23 | 52.09 | 52.50 | -5 | 8,404 | -0.06% |
|
| 2020/03/31 | 2 | 48.68 | 22 | 50.44 | 51.00 | -20 | 8,180 | -0.24% |
|
| 2020/03/30 | 3 | 46.83 | 2 | 46.85 | 46.85 | 1 | 7,938 | 0.01% |
|
| 2020/03/27 | 2 | 46.83 | 5 | 47.33 | 46.85 | -3 | 7,876 | -0.04% |
|
| 2020/03/26 | 4 | 44.26 | 6 | 43.95 | 44.20 | -2 | 7,753 | -0.03% |
|
| 2020/03/25 | 2 | 42.73 | 0 | 0.00 | 43.60 | 2 | 7,689 | 0.03% |
|
| 2020/03/24 | 80 | 39.84 | 86 | 39.23 | 39.65 | -6 | 7,664 | -0.08% |
|
| 2020/03/23 | 1 | 39.00 | 0 | 0.00 | 38.25 | 1 | 7,848 | 0.01% |
|
| 2020/03/20 | 1 | 41.10 | 5 | 40.37 | 40.50 | -4 | 7,849 | -0.05% |
|
| 2020/03/19 | 2 | 37.85 | 2 | 38.10 | 38.15 | 0 | 7,824 | 0.00% |
|
| 2020/03/18 | 7 | 42.04 | 5 | 41.82 | 40.00 | 2 | 7,764 | 0.03% |
|
| 2020/03/17 | 1 | 42.35 | 3 | 43.95 | 42.60 | -2 | 7,660 | -0.03% |
|
| 2020/03/16 | 2 | 45.25 | 8 | 45.41 | 43.75 | -6 | 7,611 | -0.08% |
|
| 2020/03/13 | 27.5 | 43.32 | 25 | 43.88 | 45.00 | 2.5 | 7,560 | 0.03% |
|
| 2020/03/12 | 6 | 47.42 | 0 | 0.00 | 47.55 | 6 | 7,448 | 0.08% |
|
| 2020/03/11 | 0 | 0.00 | 7 | 50.13 | 49.40 | -7 | 7,319 | -0.10% |
|
| 2020/03/10 | 7 | 49.54 | 0 | 0.00 | 49.60 | 7 | 7,263 | 0.10% |
|
| 2020/03/09 | 1 | 51.50 | 0 | 0.00 | 50.10 | 1 | 7,117 | 0.01% |
|
| 2020/03/06 | 1 | 52.30 | 0 | 0.00 | 52.60 | 1 | 7,020 | 0.01% |
|
| 2020/03/05 | 2 | 52.55 | 8 | 52.71 | 52.60 | -6 | 6,992 | -0.09% |
|
| 2020/03/04 | 6 | 51.67 | 0 | 0.00 | 51.90 | 6 | 6,967 | 0.09% |
|
| 2020/03/03 | 5 | 52.72 | 3 | 52.50 | 52.60 | 2 | 6,897 | 0.03% |
|
| 2020/03/02 | 1 | 52.70 | 3 | 52.67 | 52.20 | -2 | 6,841 | -0.03% |
|
| 2020/02/27 | 13 | 53.12 | 7 | 53.14 | 52.10 | 6 | 6,759 | 0.09% |
|
| 2020/02/26 | 3 | 54.03 | 2 | 53.40 | 53.90 | 1 | 6,686 | 0.01% |
|
| 2020/02/25 | 15.5 | 54.62 | 41 | 54.60 | 54.40 | -25.5 | 6,672 | -0.38% |
|
| 2020/02/24 | 3 | 54.40 | 25 | 54.88 | 55.30 | -22 | 6,702 | -0.33% |
|
| 2020/02/21 | 90 | 55.91 | 75 | 55.98 | 54.90 | 15 | 6,633 | 0.23% |
|
| 2020/02/20 | 16 | 57.39 | 15 | 57.17 | 58.00 | 1 | 6,321 | 0.02% |
|
| 2020/02/19 | 34 | 58.97 | 18 | 59.13 | 57.70 | 16 | 6,154 | 0.26% |
|
| 2020/02/18 | 1 | 58.20 | 4 | 59.23 | 58.30 | -3 | 6,006 | -0.05% |
|
| 2020/02/17 | 7 | 59.21 | 15 | 58.72 | 58.70 | -8 | 5,922 | -0.14% |
|
| 2020/02/14 | 78 | 59.34 | 62 | 58.35 | 58.90 | 16 | 5,789 | 0.28% |
|
| 2020/02/13 | 16 | 58.02 | 46 | 57.87 | 59.00 | -30 | 5,527 | -0.54% |
|
| 2020/02/12 | 37.5 | 56.42 | 43 | 55.99 | 56.00 | -5.5 | 5,085 | -0.11% |
|
| 2020/02/11 | 47 | 55.05 | 26 | 55.39 | 55.80 | 21 | 4,882 | 0.43% |
|
| 2020/02/10 | 36 | 53.70 | 38 | 53.86 | 54.30 | -2 | 4,523 | -0.04% |
|
| 2020/02/07 | 0 | 0.00 | 6 | 52.20 | 51.90 | -6 | 4,220 | -0.14% |
|
| 2020/02/06 | 2.5 | 51.98 | 0 | 0.00 | 52.20 | 2.5 | 4,323 | 0.06% |
|
| 2020/02/05 | 2 | 51.50 | 5 | 51.20 | 51.40 | -3 | 4,346 | -0.07% |
|
| 2020/02/04 | 5 | 50.94 | 0 | 0.00 | 50.90 | 5 | 4,316 | 0.12% |
|
| 2020/02/03 | 5 | 50.80 | 3 | 50.67 | 51.10 | 2 | 4,300 | 0.05% |
|
| 2020/01/31 | 0 | 0.00 | 4 | 51.30 | 51.20 | -4 | 4,330 | -0.09% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 50.50 | 50.80 | -2 | 4,358 | -0.05% |
|
| 2020/01/20 | 4 | 52.28 | 13 | 52.39 | 52.20 | -9 | 4,395 | -0.20% |
|
| 2020/01/17 | 10 | 51.80 | 3 | 51.83 | 51.90 | 7 | 4,311 | 0.16% |
|
| 2020/01/14 | 5 | 50.64 | 0 | 0.00 | 50.60 | 5 | 4,289 | 0.12% |
|
| 2020/01/13 | 3 | 50.60 | 3 | 50.50 | 50.60 | 0 | 4,324 | 0.00% |
|
| 2020/01/10 | 1 | 50.50 | 2 | 50.90 | 50.40 | -1 | 4,370 | -0.02% |
|
| 2020/01/09 | 1 | 50.30 | 0 | 0.00 | 50.20 | 1 | 4,397 | 0.02% |
|
| 2020/01/07 | 0 | 0.00 | 4 | 49.55 | 49.60 | -4 | 4,413 | -0.09% |
|
| 2020/01/06 | 2 | 49.65 | 1 | 50.10 | 50.00 | 1 | 4,421 | 0.02% |
|
| 2020/01/03 | 1 | 50.40 | 4 | 50.10 | 50.20 | -3 | 4,428 | -0.07% |
|
| 2020/01/02 | 0 | 0.00 | 20 | 50.04 | 50.00 | -20 | 4,433 | -0.45% |
|
| 2019/12/31 | 3 | 49.75 | 0 | 0.00 | 49.70 | 3 | 4,409 | 0.07% |
|
| 2019/12/30 | 2 | 50.00 | 0 | 0.00 | 50.10 | 2 | 4,382 | 0.05% |
|
| 2019/12/27 | 3 | 50.60 | 0 | 0.00 | 50.50 | 3 | 4,349 | 0.07% |
|
| 2019/12/26 | 5 | 50.82 | 0 | 0.00 | 50.70 | 5 | 4,383 | 0.11% |
|
| 2019/12/25 | 2 | 51.40 | 0 | 0.00 | 51.50 | 2 | 4,386 | 0.05% |
|
| 2019/12/24 | 2 | 50.80 | 5 | 51.18 | 50.80 | -3 | 4,499 | -0.07% |
|
| 2019/12/23 | 2 | 50.90 | 8 | 51.24 | 50.90 | -6 | 4,519 | -0.13% |
|
| 2019/12/20 | 2 | 52.40 | 3 | 52.10 | 52.00 | -1 | 4,684 | -0.02% |
|
| 2019/12/19 | 2 | 53.05 | 17 | 53.11 | 52.40 | -15 | 4,869 | -0.31% |
|
| 2019/12/18 | 38 | 52.69 | 13 | 52.55 | 52.70 | 25 | 4,889 | 0.51% |
|
| 2019/12/17 | 5 | 51.04 | 20 | 51.10 | 51.40 | -15 | 4,738 | -0.32% |
|
| 2019/12/16 | 7 | 51.57 | 2 | 51.00 | 51.20 | 5 | 4,757 | 0.11% |
|
| 2019/12/13 | 10 | 51.57 | 13 | 51.27 | 51.10 | -3 | 4,738 | -0.06% |
|
| 2019/12/12 | 9 | 51.27 | 30 | 51.15 | 50.80 | -21 | 4,715 | -0.45% |
|
| 2019/12/11 | 1 | 51.10 | 0 | 0.00 | 50.80 | 1 | 4,746 | 0.02% |
|
| 2019/12/09 | 1 | 50.70 | 0 | 0.00 | 50.70 | 1 | 4,863 | 0.02% |
|
| 2019/12/06 | 2 | 50.90 | 0 | 0.00 | 50.50 | 2 | 4,915 | 0.04% |
|
| 2019/12/05 | 2 | 50.45 | 1 | 50.50 | 50.50 | 1 | 5,072 | 0.02% |
|
| 2019/12/04 | 4 | 50.48 | 0 | 0.00 | 50.40 | 4 | 5,144 | 0.08% |
|
| 2019/12/03 | 2 | 50.75 | 0 | 0.00 | 51.00 | 2 | 5,282 | 0.04% |
|
| 2019/12/02 | 8 | 50.21 | 6 | 50.63 | 50.70 | 2 | 5,346 | 0.04% |
|
| 2019/11/29 | 3 | 50.57 | 2 | 50.70 | 50.30 | 1 | 5,368 | 0.02% |
|
| 2019/11/28 | 13 | 50.93 | 1.1 | 50.81 | 50.80 | 11.9 | 5,511 | 0.22% |
|
| 2019/11/26 | 2 | 51.20 | 18 | 51.28 | 51.40 | -16 | 5,572 | -0.29% |
|
| 2019/11/25 | 3 | 51.47 | 3 | 51.57 | 51.40 | 0 | 5,592 | 0.00% |
|
| 2019/11/22 | 1 | 51.80 | 0 | 0.00 | 52.00 | 1 | 5,657 | 0.02% |
|
| 2019/11/21 | 2 | 51.70 | 1 | 51.90 | 51.80 | 1 | 5,816 | 0.02% |
|
| 2019/11/19 | 1 | 50.40 | 0 | 0.00 | 50.80 | 1 | 5,872 | 0.02% |
|
| 2019/11/18 | 10 | 49.98 | 8 | 50.39 | 50.40 | 2 | 6,032 | 0.03% |
|
| 2019/11/15 | 14 | 49.44 | 10 | 49.05 | 49.05 | 4 | 6,428 | 0.06% |
|
| 2019/11/14 | 2 | 49.60 | 0 | 0.00 | 49.40 | 2 | 6,653 | 0.03% |
|
| 2019/11/13 | 3 | 50.30 | 0 | 0.00 | 49.95 | 3 | 6,828 | 0.04% |
|
| 2019/11/12 | 5 | 51.14 | 2 | 51.30 | 51.30 | 3 | 6,907 | 0.04% |
|
| 2019/11/11 | 5 | 51.40 | 0 | 0.00 | 51.30 | 5 | 7,085 | 0.07% |
|
| 2019/11/08 | 6 | 51.48 | 7 | 51.20 | 51.20 | -1 | 7,213 | -0.01% |
|
| 2019/11/07 | 5 | 51.88 | 6 | 51.17 | 51.10 | -1 | 7,432 | -0.01% |
|
| 2019/11/06 | 13 | 52.08 | 10 | 51.90 | 51.90 | 3 | 7,483 | 0.04% |
|
| 2019/11/05 | 19 | 52.97 | 12 | 52.60 | 52.60 | 7 | 7,449 | 0.09% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 51.80 | 52.30 | -2 | 7,357 | -0.03% |
|
| 2019/11/01 | 2 | 50.75 | 0 | 0.00 | 51.20 | 2 | 7,285 | 0.03% |
|
| 2019/10/31 | 2 | 51.00 | 0 | 0.00 | 50.90 | 2 | 7,342 | 0.03% |
|
| 2019/10/30 | 2 | 51.00 | 1 | 52.50 | 50.70 | 1 | 7,389 | 0.01% |
|
| 2019/10/29 | 0 | 0.00 | 17 | 52.06 | 51.50 | -17 | 7,347 | -0.23% |
|
| 2019/10/28 | 2 | 51.80 | 5 | 51.60 | 51.50 | -3 | 7,324 | -0.04% |
|
| 2019/10/25 | 0 | 0.00 | 2 | 50.20 | 50.50 | -2 | 7,221 | -0.03% |
|
| 2019/10/24 | 1 | 50.00 | 0 | 0.00 | 50.20 | 1 | 7,216 | 0.01% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 49.50 | 49.30 | -1 | 7,251 | -0.01% |
|
| 2019/10/18 | 0 | 0.00 | 5 | 49.00 | 49.00 | -5 | 7,237 | -0.07% |
|
| 2019/10/17 | 1 | 48.75 | 0 | 0.00 | 49.30 | 1 | 7,309 | 0.01% |
|
| 2019/10/16 | 3 | 49.42 | 0 | 0.00 | 49.20 | 3 | 7,294 | 0.04% |
|
| 2019/10/15 | 10 | 49.80 | 0 | 0.00 | 49.35 | 10 | 7,321 | 0.14% |
|
| 2019/10/08 | 4 | 49.85 | 0 | 0.00 | 49.70 | 4 | 7,693 | 0.05% |
|
| 2019/10/04 | 2 | 50.90 | 2 | 50.80 | 50.20 | 0 | 7,807 | 0.00% |
|
| 2019/10/03 | 2 | 50.20 | 0 | 0.00 | 50.20 | 2 | 7,897 | 0.03% |
|
| 2019/10/02 | 1 | 50.40 | 11 | 50.50 | 50.10 | -10 | 7,934 | -0.13% |
|
| 2019/10/01 | 2 | 49.10 | 0 | 0.00 | 49.45 | 2 | 7,976 | 0.03% |
|
| 2019/09/27 | 10 | 49.65 | 25 | 49.68 | 49.65 | -15 | 8,032 | -0.19% |
|
| 2019/09/26 | 0 | 0.00 | 5 | 51.50 | 51.10 | -5 | 8,010 | -0.06% |
|
| 2019/09/25 | 18 | 52.28 | 2 | 52.75 | 51.80 | 16 | 8,066 | 0.20% |
|
| 2019/09/24 | 4 | 53.10 | 17 | 53.32 | 53.90 | -13 | 7,979 | -0.16% |
|
| 2019/09/23 | 6 | 51.68 | 35 | 51.83 | 52.30 | -29 | 7,952 | -0.36% |
|
| 2019/09/20 | 26 | 51.15 | 0 | 0.00 | 51.10 | 26 | 8,281 | 0.31% |
|
| 2019/09/18 | 0 | 0.00 | 1 | 51.00 | 51.10 | -1 | 8,555 | -0.01% |
|
| 2019/09/17 | 11 | 51.38 | 0 | 0.00 | 51.20 | 11 | 8,635 | 0.13% |
|
| 2019/09/16 | 10 | 51.40 | 0 | 0.00 | 51.70 | 10 | 8,714 | 0.11% |
|
| 2019/09/11 | 25 | 53.56 | 0 | 0.00 | 52.30 | 25 | 8,823 | 0.28% |
|
| 2019/09/10 | 0 | 0.00 | 3 | 53.20 | 53.30 | -3 | 8,828 | -0.03% |
|
| 2019/09/09 | 1 | 53.70 | 18 | 53.21 | 53.30 | -17 | 8,780 | -0.19% |
|
| 2019/09/06 | 3 | 52.60 | 0 | 0.00 | 52.40 | 3 | 8,627 | 0.03% |
|
| 2019/09/05 | 4 | 51.43 | 1 | 52.30 | 52.40 | 3 | 8,571 | 0.03% |
|
| 2019/09/04 | 10 | 50.50 | 10 | 50.80 | 50.70 | 0 | 8,444 | 0.00% |
|
| 2019/09/02 | 10 | 51.00 | 1 | 51.00 | 51.40 | 9 | 8,407 | 0.11% |
|
| 2019/08/27 | 2 | 52.65 | 0 | 0.00 | 52.20 | 2 | 8,115 | 0.02% |
|
| 2019/08/26 | 1 | 52.70 | 3 | 53.17 | 52.70 | -2 | 8,061 | -0.02% |
|
| 2019/08/22 | 2 | 53.10 | 1 | 53.40 | 53.30 | 1 | 7,829 | 0.01% |
|
| 2019/08/21 | 15 | 53.15 | 6 | 53.22 | 53.10 | 9 | 7,731 | 0.12% |
|
| 2019/08/20 | 10 | 52.80 | 4 | 52.45 | 52.80 | 6 | 7,524 | 0.08% |
|
| 2019/08/19 | 11 | 49.93 | 15 | 50.33 | 50.80 | -4 | 7,070 | -0.06% |
|
| 2019/08/16 | 3 | 48.47 | 4 | 49.11 | 49.60 | -1 | 6,718 | -0.01% |
|
| 2019/08/15 | 2 | 46.58 | 2 | 46.70 | 46.30 | 0 | 6,506 | 0.00% |
|
| 2019/08/14 | 3 | 49.55 | 0 | 0.00 | 48.20 | 3 | 6,395 | 0.05% |
|
| 2019/08/13 | 4 | 49.43 | 15 | 49.74 | 49.40 | -11 | 6,243 | -0.18% |
|
| 2019/08/12 | 5 | 48.40 | 17 | 49.15 | 49.45 | -12 | 6,127 | -0.20% |
|
| 2019/08/08 | 11 | 47.37 | 0 | 0.00 | 46.80 | 11 | 5,960 | 0.18% |
|
| 2019/08/06 | 1 | 45.00 | 0 | 0.00 | 46.50 | 1 | 5,914 | 0.02% |
|
| 2019/08/05 | 1 | 45.50 | 0 | 0.00 | 45.60 | 1 | 5,859 | 0.02% |
|
| 2019/08/02 | 1 | 45.85 | 1 | 45.60 | 45.20 | 0 | 5,864 | 0.00% |
|
| 2019/08/01 | 2 | 45.90 | 1 | 45.75 | 45.55 | 1 | 5,812 | 0.02% |
|
| 2019/07/30 | 8 | 47.74 | 1 | 48.45 | 47.30 | 7 | 5,716 | 0.12% |
|
| 2019/07/29 | 2 | 48.00 | 0 | 0.00 | 48.30 | 2 | 5,732 | 0.03% |
|
| 2019/07/26 | 4 | 48.65 | 2 | 48.65 | 48.70 | 2 | 5,685 | 0.04% |
|
| 2019/07/25 | 1 | 48.75 | 0 | 0.00 | 48.75 | 1 | 5,664 | 0.02% |
|
| 2019/07/24 | 1 | 49.00 | 0 | 0.00 | 48.90 | 1 | 5,604 | 0.02% |
|
| 2019/07/23 | 1 | 48.90 | 0 | 0.00 | 49.00 | 1 | 5,588 | 0.02% |
|
| 2019/07/22 | 1 | 48.30 | 5 | 48.40 | 48.35 | -4 | 5,537 | -0.07% |
|
| 2019/07/19 | 2 | 48.55 | 6 | 47.95 | 48.20 | -4 | 5,577 | -0.07% |
|
| 2019/07/18 | 10 | 48.05 | 0 | 0.00 | 48.05 | 10 | 5,493 | 0.18% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 48.70 | 48.90 | -1 | 5,448 | -0.02% |
|
| 2019/07/16 | 1 | 50.20 | 0 | 0.00 | 48.80 | 1 | 5,380 | 0.02% |
|
| 2019/07/15 | 1 | 50.40 | 10 | 50.70 | 49.90 | -9 | 5,272 | -0.17% |
|
| 2019/07/12 | 7 | 53.49 | 1 | 54.50 | 53.50 | 6 | 5,095 | 0.12% |
|
| 2019/07/11 | 4 | 52.88 | 0 | 0.00 | 52.80 | 4 | 5,063 | 0.08% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 53.10 | 52.50 | -2 | 5,002 | -0.04% |
|
| 2019/07/09 | 4 | 52.65 | 2 | 52.45 | 52.30 | 2 | 4,972 | 0.04% |
|
| 2019/07/08 | 22 | 55.17 | 22.5 | 54.89 | 54.80 | -0.5 | 4,894 | -0.01% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 54.70 | 54.70 | -1 | 4,867 | -0.02% |
|
| 2019/07/04 | 5 | 54.92 | 0 | 0.00 | 54.60 | 5 | 4,792 | 0.10% |
|
| 2019/07/03 | 0 | 0.00 | 5 | 54.30 | 54.40 | -5 | 4,751 | -0.11% |
|
| 2019/07/02 | 21 | 53.84 | 1 | 53.80 | 54.20 | 20 | 4,750 | 0.42% |
|
| 2019/07/01 | 5 | 54.20 | 0 | 0.00 | 53.80 | 5 | 4,823 | 0.10% |
|
| 2019/06/28 | 1 | 51.90 | 3 | 52.93 | 53.20 | -2 | 4,739 | -0.04% |
|
| 2019/06/27 | 7 | 52.47 | 15 | 52.91 | 53.40 | -8 | 4,581 | -0.17% |
|
| 2019/06/26 | 6 | 49.80 | 8 | 49.61 | 50.00 | -2 | 4,170 | -0.05% |
|
| 2019/06/25 | 4 | 48.06 | 7 | 48.28 | 47.75 | -3 | 3,984 | -0.08% |
|
| 2019/06/24 | 4 | 46.68 | 1 | 46.90 | 46.90 | 3 | 3,885 | 0.08% |
|
| 2019/06/21 | 1 | 47.05 | 0 | 0.00 | 46.40 | 1 | 3,819 | 0.03% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 47.60 | 47.50 | -2 | 3,768 | -0.05% |
|
| 2019/06/19 | 1 | 48.45 | 9 | 48.04 | 48.50 | -8 | 3,870 | -0.21% |
|
| 2019/06/18 | 12 | 46.03 | 12 | 46.46 | 47.05 | 0 | 4,005 | 0.00% |
|
| 2019/06/17 | 0 | 0.00 | 5 | 45.00 | 44.80 | -5 | 3,948 | -0.13% |
|
| 2019/06/14 | 3 | 45.00 | 0 | 0.00 | 45.25 | 3 | 4,037 | 0.07% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 45.00 | 44.55 | -1 | 4,114 | -0.02% |
|
| 2019/06/12 | 1 | 44.70 | 0 | 0.00 | 44.45 | 1 | 4,140 | 0.02% |
|
| 2019/06/10 | 3 | 45.35 | 0 | 0.00 | 45.20 | 3 | 4,144 | 0.07% |
|
| 2019/06/06 | 0 | 0.00 | 1 | 45.10 | 44.95 | -1 | 4,156 | -0.02% |
|
| 2019/05/29 | 2 | 45.60 | 0 | 0.00 | 44.40 | 2 | 4,598 | 0.04% |
|
| 2019/05/28 | 3 | 45.65 | 3 | 46.12 | 45.35 | 0 | 4,723 | 0.00% |
|
| 2019/05/23 | 0 | 0.00 | 2 | 43.93 | 43.90 | -2 | 5,306 | -0.04% |
|
| 2019/05/21 | 1 | 44.80 | 0 | 0.00 | 45.00 | 1 | 5,911 | 0.02% |
|
| 2019/05/20 | 0 | 0.00 | 1 | 44.60 | 44.75 | -1 | 5,978 | -0.02% |
|
| 2019/05/16 | 2 | 45.48 | 0 | 0.00 | 44.95 | 2 | 6,412 | 0.03% |
|
| 2019/05/15 | 1 | 46.80 | 0 | 0.00 | 46.80 | 1 | 6,446 | 0.02% |
|
| 2019/05/09 | 31 | 48.21 | 0 | 0.00 | 47.20 | 31 | 6,687 | 0.46% |
|
| 2019/05/06 | 1 | 48.60 | 1 | 48.25 | 48.05 | 0 | 6,786 | 0.00% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 49.90 | 50.10 | -1 | 6,924 | -0.01% |
|
| 2019/04/30 | 2 | 49.65 | 0 | 0.00 | 49.65 | 2 | 6,962 | 0.03% |
|
| 2019/04/29 | 0 | 0.00 | 20 | 49.45 | 49.60 | -20 | 6,982 | -0.29% |
|
| 2019/04/26 | 6 | 50.88 | 1 | 50.70 | 50.80 | 5 | 6,989 | 0.07% |
|
| 2019/04/25 | 0 | 0.00 | 9 | 52.58 | 51.30 | -9 | 7,103 | -0.13% |
|
| 2019/04/22 | 1 | 51.80 | 0 | 0.00 | 51.10 | 1 | 7,156 | 0.01% |
|
| 2019/04/18 | 1 | 52.00 | 3 | 52.40 | 51.20 | -2 | 7,282 | -0.03% |
|
| 2019/04/17 | 6 | 52.55 | 1 | 52.80 | 52.40 | 5 | 7,451 | 0.07% |
|
| 2019/04/16 | 0 | 0.00 | 6 | 51.08 | 51.90 | -6 | 7,450 | -0.08% |
|
| 2019/04/15 | 6 | 50.30 | 26 | 50.16 | 50.50 | -20 | 7,540 | -0.27% |
|
| 2019/04/12 | 0 | 0.00 | 5 | 50.90 | 49.90 | -5 | 7,649 | -0.07% |
|
| 2019/04/11 | 0 | 0.00 | 4 | 50.50 | 50.80 | -4 | 7,721 | -0.05% |
|
| 2019/04/10 | 0 | 0.00 | 1 | 51.60 | 51.00 | -1 | 7,800 | -0.01% |
|
| 2019/04/09 | 1 | 51.30 | 7 | 52.56 | 52.30 | -6 | 7,968 | -0.08% |
|
| 2019/04/08 | 1 | 51.70 | 1 | 52.30 | 51.40 | 0 | 8,215 | 0.00% |
|
| 2019/04/03 | 51 | 51.67 | 7.4 | 51.61 | 51.20 | 43.6 | 8,665 | 0.50% |
|
| 2019/04/02 | 40 | 49.16 | 0 | 0.00 | 49.80 | 40 | 9,014 | 0.44% |
|
| 2019/03/29 | 7 | 49.03 | 0 | 0.00 | 49.10 | 7 | 9,440 | 0.07% |
|
| 2019/03/27 | 16 | 48.74 | 2 | 48.90 | 49.00 | 14 | 9,779 | 0.14% |
|
| 2019/03/26 | 1 | 49.40 | 0 | 0.00 | 49.30 | 1 | 9,742 | 0.01% |
|
| 2019/03/25 | 5 | 49.00 | 2 | 48.85 | 49.15 | 3 | 9,760 | 0.03% |
|
| 2019/03/22 | 8 | 51.00 | 0 | 0.00 | 50.50 | 8 | 9,734 | 0.08% |
|
| 2019/03/21 | 1 | 50.50 | 18 | 49.11 | 50.50 | -17 | 9,659 | -0.18% |
|
| 2019/03/19 | 1 | 48.20 | 3 | 47.92 | 48.00 | -2 | 9,530 | -0.02% |
|
| 2019/03/18 | 2 | 46.20 | 4 | 46.85 | 47.40 | -2 | 9,614 | -0.02% |
|
| 2019/03/13 | 0 | 0.00 | 5.5 | 46.76 | 46.25 | -5.5 | 9,640 | -0.06% |
|
| 2019/03/12 | 1 | 46.90 | 2 | 47.20 | 46.65 | -1 | 9,668 | -0.01% |
|
| 2019/03/11 | 0 | 0.00 | 3 | 45.57 | 46.65 | -3 | 9,782 | -0.03% |
|
| 2019/03/08 | 0 | 0.00 | 21 | 46.30 | 46.35 | -21 | 9,850 | -0.21% |
|
| 2019/03/07 | 9 | 47.28 | 2 | 47.20 | 46.70 | 7 | 9,953 | 0.07% |
|
| 2019/03/06 | 2 | 48.13 | 2 | 47.70 | 47.75 | 0 | 10,031 | 0.00% |
|
| 2019/03/05 | 3.1 | 48.14 | 6 | 48.25 | 47.75 | -2.9 | 10,119 | -0.03% |
|
| 2019/02/27 | 12.3 | 47.95 | 5 | 48.00 | 47.90 | 7.3 | 10,060 | 0.07% |
|
| 2019/02/26 | 5 | 48.00 | 13 | 48.12 | 47.70 | -8 | 9,914 | -0.08% |
|
| 2019/02/25 | 0 | 0.00 | 5 | 45.70 | 46.10 | -5 | 9,622 | -0.05% |
|
| 2019/02/22 | 12 | 45.56 | 0 | 0.00 | 45.60 | 12 | 9,614 | 0.12% |
|
| 2019/02/21 | 13 | 46.23 | 4 | 46.23 | 45.50 | 9 | 9,562 | 0.09% |
|
| 2019/02/20 | 2 | 45.45 | 16.4 | 45.73 | 46.00 | -14.4 | 9,284 | -0.16% |
|
| 2019/02/19 | 1 | 44.30 | 5 | 44.55 | 44.80 | -4 | 9,157 | -0.04% |
|
| 2019/02/18 | 9 | 44.64 | 2 | 44.78 | 44.65 | 7 | 9,236 | 0.08% |
|
| 2019/02/15 | 68 | 43.90 | 76 | 43.81 | 44.00 | -8 | 9,092 | -0.09% |
|
| 2019/02/14 | 14 | 42.86 | 1 | 42.80 | 42.95 | 13 | 8,790 | 0.15% |
|
| 2019/02/13 | 13 | 42.90 | 1 | 42.15 | 42.90 | 12 | 8,705 | 0.14% |
|
| 2019/02/12 | 34 | 41.69 | 6 | 41.68 | 41.70 | 28 | 8,571 | 0.33% |
|
| 2019/02/11 | 5 | 40.75 | 20 | 40.54 | 40.75 | -15 | 8,450 | -0.18% |
|
| 2019/01/30 | 0 | 0.00 | 1 | 40.25 | 40.15 | -1 | 8,432 | -0.01% |
|
| 2019/01/29 | 8 | 40.07 | 0 | 0.00 | 40.25 | 8 | 8,408 | 0.10% |
|
| 2019/01/28 | 32 | 40.20 | 2 | 40.20 | 40.30 | 30 | 8,391 | 0.36% |
|
| 2019/01/25 | 5 | 40.02 | 6 | 40.22 | 40.00 | -1 | 8,403 | -0.01% |
|
| 2019/01/24 | 9 | 40.18 | 2 | 40.10 | 39.95 | 7 | 8,410 | 0.08% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 40.80 | 40.80 | -1 | 8,328 | -0.01% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 40.20 | 39.80 | -1 | 8,403 | -0.01% |
|
| 2019/01/17 | 2 | 40.30 | 4 | 40.25 | 39.85 | -2 | 8,447 | -0.02% |
|
| 2019/01/16 | 2 | 39.85 | 2 | 39.95 | 39.70 | 0 | 8,393 | 0.00% |
|
| 2019/01/15 | 0 | 0.00 | 4 | 39.51 | 39.80 | -4 | 8,382 | -0.05% |
|
| 2019/01/14 | 0 | 0.00 | 6 | 39.60 | 38.90 | -6 | 8,399 | -0.07% |
|
| 2019/01/11 | 3 | 39.50 | 0 | 0.00 | 39.50 | 3 | 8,398 | 0.04% |
|
| 2019/01/10 | 10 | 39.81 | 14 | 39.92 | 40.15 | -4 | 8,360 | -0.05% |
|
| 2019/01/09 | 1.1 | 40.10 | 2 | 40.05 | 39.80 | -0.9 | 8,352 | -0.01% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 40.75 | 40.85 | -1 | 8,174 | -0.01% |
|
| 2019/01/07 | 6 | 40.67 | 52 | 40.22 | 41.15 | -46 | 8,064 | -0.57% |
|
| 2019/01/04 | 4 | 38.25 | 22 | 38.52 | 39.20 | -18 | 7,973 | -0.23% |
|
| 2019/01/03 | 9 | 38.83 | 6 | 39.05 | 38.65 | 3 | 7,928 | 0.04% |
|
| 2019/01/02 | 12 | 40.17 | 14 | 40.27 | 39.40 | -2 | 7,860 | -0.03% |
|
| 2018/12/28 | 26 | 39.91 | 90 | 39.94 | 40.20 | -64 | 7,801 | -0.82% |
|
| 2018/12/27 | 60 | 42.40 | 111 | 41.57 | 40.45 | -51 | 7,688 | -0.66% |
大賣/
|
| 2018/12/26 | 27 | 43.69 | 20 | 42.29 | 41.30 | 7 | 7,361 | 0.10% |
|
| 2018/12/25 | 25 | 43.71 | 18 | 44.14 | 44.90 | 7 | 6,817 | 0.10% |
|
| 2018/12/24 | 2 | 41.00 | 17 | 42.18 | 43.55 | -15 | 6,266 | -0.24% |
|
| 2018/12/22 | 3 | 39.85 | 19 | 40.04 | 39.70 | -16 | 5,869 | -0.27% |
|
| 2018/12/21 | 6 | 39.85 | 25 | 38.60 | 38.75 | -19 | 5,801 | -0.33% |
|
| 2018/12/20 | 6 | 37.58 | 0 | 0.00 | 37.55 | 6 | 5,515 | 0.11% |
|
| 2018/12/19 | 2 | 38.40 | 10 | 38.58 | 38.10 | -8 | 5,469 | -0.15% |
|
| 2018/12/17 | 8 | 37.83 | 0 | 0.00 | 37.75 | 8 | 5,397 | 0.15% |
|
| 2018/12/14 | 7 | 38.03 | 5 | 38.00 | 38.15 | 2 | 5,426 | 0.04% |
|
| 2018/12/13 | 2.1 | 38.93 | 0 | 0.00 | 38.70 | 2.1 | 5,354 | 0.04% |
|
| 2018/12/12 | 5 | 39.35 | 10 | 39.28 | 39.05 | -5 | 5,307 | -0.09% |
|
| 2018/12/11 | 10 | 39.47 | 11 | 39.10 | 39.00 | -1 | 5,259 | -0.02% |
|
| 2018/12/10 | 0 | 0.00 | 5 | 40.50 | 40.80 | -5 | 5,168 | -0.10% |
|
| 2018/12/07 | 10 | 40.25 | 0 | 0.00 | 40.05 | 10 | 5,145 | 0.19% |
|
| 2018/12/06 | 7 | 39.96 | 2 | 40.15 | 39.20 | 5 | 5,147 | 0.10% |
|
| 2018/12/05 | 1 | 40.40 | 0 | 0.00 | 40.95 | 1 | 5,118 | 0.02% |
|
| 2018/12/04 | 2 | 42.00 | 6 | 41.84 | 41.70 | -4 | 5,152 | -0.08% |
|
| 2018/12/03 | 3 | 40.15 | 5 | 40.20 | 41.10 | -2 | 5,077 | -0.04% |
|
| 2018/11/30 | 0.2 | 39.40 | 0 | 0.00 | 38.85 | 0.2 | 4,964 | 0.00% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 40.08 | 38.60 | -2 | 4,884 | -0.04% |
|
| 2018/11/28 | 2 | 38.80 | 6 | 38.78 | 39.40 | -4 | 4,733 | -0.08% |
|
| 2018/11/27 | 5 | 37.25 | 0 | 0.00 | 37.15 | 5 | 4,594 | 0.11% |
|
| 2018/11/23 | 1 | 38.10 | 3 | 38.30 | 38.05 | -2 | 4,609 | -0.04% |
|
| 2018/11/22 | 6 | 38.00 | 21 | 38.15 | 38.00 | -15 | 4,684 | -0.32% |
|
| 2018/11/21 | 5 | 37.00 | 0 | 0.00 | 37.05 | 5 | 4,700 | 0.11% |
|
| 2018/11/20 | 2 | 38.08 | 1 | 38.10 | 38.25 | 1 | 4,633 | 0.02% |
|
| 2018/11/19 | 8 | 39.09 | 13 | 38.94 | 39.20 | -5 | 4,569 | -0.11% |
|
| 2018/11/16 | 20 | 37.61 | 18 | 37.36 | 38.50 | 2 | 4,576 | 0.04% |
|
| 2018/11/15 | 11 | 38.06 | 1 | 38.95 | 38.30 | 10 | 4,481 | 0.22% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 40.20 | 40.20 | -1 | 4,495 | -0.02% |
|
| 2018/11/12 | 1 | 41.75 | 0 | 0.00 | 41.45 | 1 | 4,841 | 0.02% |
|
| 2018/11/06 | 5 | 41.15 | 8 | 40.93 | 41.05 | -3 | 5,294 | -0.06% |
|
| 2018/11/02 | 2 | 42.30 | 0 | 0.00 | 42.05 | 2 | 5,347 | 0.04% |
|
| 2018/11/01 | 1 | 42.40 | 14 | 41.74 | 42.50 | -13 | 5,348 | -0.24% |
|
| 2018/10/31 | 0 | 0.00 | 1 | 40.70 | 40.45 | -1 | 5,354 | -0.02% |
|
| 2018/10/30 | 0 | 0.00 | 3 | 38.75 | 39.00 | -3 | 5,361 | -0.06% |
|
| 2018/10/29 | 2 | 40.13 | 2 | 40.58 | 39.90 | 0 | 5,366 | 0.00% |
|
| 2018/10/26 | 1 | 40.00 | 0 | 0.00 | 40.20 | 1 | 5,447 | 0.02% |
|
| 2018/10/25 | 1 | 39.10 | 12 | 38.39 | 39.00 | -11 | 5,461 | -0.20% |
|
| 2018/10/22 | 5 | 39.60 | 0 | 0.00 | 39.45 | 5 | 5,610 | 0.09% |
|
| 2018/10/19 | 1 | 39.50 | 1 | 39.00 | 40.20 | 0 | 5,771 | 0.00% |
|
| 2018/10/18 | 0 | 0.00 | 15 | 40.50 | 40.65 | -15 | 6,136 | -0.24% |
|
| 2018/10/17 | 3 | 41.20 | 0 | 0.00 | 40.65 | 3 | 6,369 | 0.05% |
|
| 2018/10/15 | 12 | 41.80 | 0 | 0.00 | 41.75 | 12 | 6,534 | 0.18% |
|
| 2018/10/12 | 1 | 40.40 | 21 | 41.43 | 42.50 | -20 | 6,653 | -0.30% |
|
| 2018/10/11 | 5 | 41.88 | 18 | 41.77 | 41.70 | -13 | 6,817 | -0.19% |
|
| 2018/10/09 | 0 | 0.00 | 6 | 46.28 | 46.30 | -6 | 6,766 | -0.09% |
|
| 2018/10/08 | 0 | 0.00 | 10 | 47.20 | 47.60 | -10 | 6,735 | -0.15% |
|
| 2018/10/05 | 5 | 46.05 | 4 | 46.20 | 46.15 | 1 | 6,728 | 0.01% |
|
| 2018/10/04 | 5 | 48.15 | 5 | 47.95 | 47.95 | 0 | 6,706 | 0.00% |
|
| 2018/10/01 | 0 | 49.25 | 1 | 48.50 | 49.20 | -1 | 6,911 | -0.01% |
|
| 2018/09/28 | 2 | 48.15 | 1 | 47.75 | 48.20 | 1 | 6,966 | 0.01% |
|
| 2018/09/27 | 1 | 48.15 | 1 | 48.10 | 48.00 | 0 | 7,092 | 0.00% |
|
| 2018/09/26 | 3 | 48.33 | 0 | 0.00 | 48.20 | 3 | 7,165 | 0.04% |
|
| 2018/09/25 | 5 | 48.15 | 5 | 48.12 | 49.00 | 0 | 7,155 | 0.00% |
|
| 2018/09/21 | 19 | 48.88 | 10 | 48.55 | 48.60 | 9 | 7,166 | 0.13% |
|
| 2018/09/20 | 1 | 48.90 | 4 | 48.75 | 48.60 | -3 | 7,211 | -0.04% |
|
| 2018/09/19 | 7 | 50.06 | 0 | 0.00 | 49.90 | 7 | 7,207 | 0.10% |
|
| 2018/09/17 | 20 | 51.10 | 21 | 51.45 | 51.60 | -1 | 7,234 | -0.01% |
|
| 2018/09/14 | 20 | 49.40 | 13 | 50.48 | 51.90 | 7 | 7,293 | 0.10% |
|
| 2018/09/13 | 9 | 48.73 | 3 | 49.47 | 48.60 | 6 | 7,376 | 0.08% |
|
| 2018/09/10 | 0 | 0.00 | 4 | 48.60 | 48.95 | -4 | 7,595 | -0.05% |
|
| 2018/09/07 | 10 | 50.44 | 16 | 50.01 | 49.70 | -6 | 7,645 | -0.08% |
|
| 2018/09/06 | 0 | 0.00 | 40 | 52.45 | 51.70 | -40 | 7,630 | -0.52% |
|
| 2018/09/05 | 41 | 52.32 | 42 | 52.77 | 52.30 | -1 | 7,654 | -0.01% |
|
| 2018/09/04 | 50 | 52.30 | 18 | 52.34 | 52.30 | 32 | 7,692 | 0.42% |
|
| 2018/09/03 | 20 | 52.15 | 6 | 52.57 | 52.00 | 14 | 7,880 | 0.18% |
|
| 2018/08/30 | 8 | 51.91 | 0 | 0.00 | 51.30 | 8 | 8,074 | 0.10% |
|
| 2018/08/29 | 1 | 53.40 | 1 | 53.80 | 53.00 | 0 | 8,043 | 0.00% |
|
| 2018/08/28 | 0 | 0.00 | 5 | 54.20 | 53.70 | -5 | 8,093 | -0.06% |
|
| 2018/08/22 | 1 | 51.70 | 0 | 0.00 | 51.30 | 1 | 8,319 | 0.01% |
|
| 2018/08/21 | 60 | 51.93 | 47 | 51.78 | 52.00 | 13 | 8,311 | 0.16% |
|
| 2018/08/20 | 7 | 49.01 | 0 | 0.00 | 49.00 | 7 | 8,274 | 0.08% |
|
| 2018/08/17 | 6 | 51.72 | 10 | 51.60 | 50.30 | -4 | 8,296 | -0.05% |
|
| 2018/08/16 | 0 | 0.00 | 12 | 53.03 | 53.20 | -12 | 8,213 | -0.15% |
|
| 2018/08/15 | 2 | 57.20 | 2 | 56.95 | 54.40 | 0 | 8,285 | 0.00% |
|
| 2018/08/14 | 4 | 56.60 | 1 | 55.90 | 56.40 | 3 | 8,167 | 0.04% |
|
| 2018/08/13 | 3 | 55.87 | 0 | 0.00 | 54.80 | 3 | 8,390 | 0.04% |
|
| 2018/08/10 | 2 | 57.45 | 2 | 57.75 | 57.20 | 0 | 8,745 | 0.00% |
|
| 2018/08/09 | 4 | 57.38 | 4 | 57.15 | 57.10 | 0 | 9,040 | 0.00% |
|
| 2018/08/08 | 2 | 58.65 | 1 | 57.90 | 57.40 | 1 | 9,330 | 0.01% |
|
| 2018/08/07 | 1 | 57.60 | 1 | 57.60 | 57.60 | 0 | 9,430 | 0.00% |
|
| 2018/08/06 | 5 | 58.20 | 0 | 0.00 | 58.20 | 5 | 9,564 | 0.05% |
|
| 2018/08/02 | 25 | 60.28 | 20 | 59.00 | 58.80 | 5 | 9,871 | 0.05% |
|
| 2018/08/01 | 8 | 61.78 | 0 | 0.00 | 61.40 | 8 | 9,899 | 0.08% |
|
| 2018/07/30 | 5 | 61.40 | 1 | 62.40 | 60.30 | 4 | 9,961 | 0.04% |
|
| 2018/07/27 | 20 | 62.70 | 22 | 62.79 | 62.70 | -2 | 9,989 | -0.02% |
|
| 2018/07/26 | 14 | 65.24 | 9 | 65.10 | 63.40 | 5 | 9,945 | 0.05% |
|
| 2018/07/25 | 74 | 66.72 | 89 | 66.31 | 66.30 | -15 | 9,752 | -0.15% |
|
| 2018/07/24 | 21 | 60.35 | 28 | 60.93 | 62.40 | -7 | 9,346 | -0.07% |
|
| 2018/07/23 | 1 | 58.00 | 25 | 58.40 | 57.70 | -24 | 9,108 | -0.26% |
|
| 2018/07/20 | 29 | 60.19 | 14 | 58.40 | 58.00 | 15 | 9,078 | 0.17% |
|
| 2018/07/19 | 29 | 61.01 | 10 | 60.68 | 61.10 | 19 | 8,995 | 0.21% |
|
| 2018/07/18 | 5 | 62.24 | 51 | 63.12 | 62.80 | -46 | 8,980 | -0.51% |
|
| 2018/07/17 | 27 | 59.20 | 0 | 0.00 | 59.50 | 27 | 8,875 | 0.30% |
|
| 2018/07/16 | 0 | 0.00 | 0.4 | 59.50 | 59.60 | -0.4 | 8,989 | 0.00% |
|
| 2018/07/13 | 20 | 59.15 | 0 | 0.00 | 59.20 | 20 | 9,048 | 0.22% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 63.00 | 62.60 | -2 | 9,133 | -0.02% |
|
| 2018/07/10 | 3 | 62.93 | 0 | 0.00 | 62.70 | 3 | 9,174 | 0.03% |
|
| 2018/07/09 | 5 | 61.60 | 0 | 0.00 | 61.60 | 5 | 9,201 | 0.05% |
|
| 2018/07/06 | 1 | 63.90 | 0 | 0.00 | 64.20 | 1 | 9,259 | 0.01% |
|
| 2018/07/05 | 8 | 65.40 | 2 | 64.55 | 63.70 | 6 | 9,486 | 0.06% |
|
| 2018/07/04 | 1 | 66.00 | 1 | 67.30 | 67.70 | 0 | 9,449 | 0.00% |
|
| 2018/07/03 | 1 | 65.20 | 0 | 0.00 | 65.00 | 1 | 9,552 | 0.01% |
|
| 2018/06/29 | 1 | 66.20 | 15 | 65.60 | 67.40 | -14 | 9,666 | -0.14% |
|
| 2018/06/28 | 4 | 66.25 | 1 | 66.40 | 65.30 | 3 | 9,593 | 0.03% |
|
| 2018/06/22 | 15 | 69.57 | 0 | 0.00 | 67.50 | 15 | 9,587 | 0.16% |
|
| 2018/06/21 | 6 | 71.90 | 1 | 71.90 | 71.60 | 5 | 9,489 | 0.05% |
|
| 2018/06/15 | 2 | 74.55 | 0 | 0.00 | 73.90 | 2 | 9,390 | 0.02% |
|
| 2018/06/13 | 0 | 0.00 | 2 | 77.40 | 76.60 | -2 | 9,411 | -0.02% |
|
| 2018/06/12 | 5 | 77.20 | 0 | 0.00 | 77.20 | 5 | 9,510 | 0.05% |
|
| 2018/06/11 | 4 | 76.40 | 14 | 76.49 | 77.50 | -10 | 9,498 | -0.11% |
|
| 2018/06/08 | 10 | 75.95 | 14 | 75.41 | 74.50 | -4 | 9,390 | -0.04% |
|
| 2018/06/07 | 23 | 74.75 | 7 | 74.54 | 74.30 | 16 | 9,394 | 0.17% |
|
| 2018/06/06 | 6 | 76.60 | 1 | 76.10 | 76.40 | 5 | 9,451 | 0.05% |
|
| 2018/06/05 | 16 | 78.37 | 3 | 78.40 | 76.20 | 13 | 9,464 | 0.14% |
|
| 2018/06/04 | 18 | 79.28 | 6 | 79.90 | 78.80 | 12 | 9,714 | 0.12% |
|
| 2018/06/01 | 5 | 79.20 | 14 | 80.33 | 79.90 | -9 | 9,873 | -0.09% |
|
| 2018/05/31 | 8 | 80.28 | 11 | 80.30 | 79.10 | -3 | 9,878 | -0.03% |
|
| 2018/05/30 | 4 | 78.75 | 3 | 79.07 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/29 | 5 | 81.32 | 1 | 81.40 | 80.80 | 4 | 9,810 | 0.04% |
|
| 2018/05/28 | 4 | 82.30 | 5 | 82.32 | 82.20 | -1 | 9,801 | -0.01% |
|
| 2018/05/25 | 5 | 84.08 | 6 | 84.72 | 83.50 | -1 | 9,755 | -0.01% |
|
| 2018/05/24 | 21 | 85.05 | 19 | 85.54 | 86.40 | 2 | 9,690 | 0.02% |
|
| 2018/05/23 | 6 | 88.90 | 5 | 88.12 | 87.50 | 1 | 9,635 | 0.01% |
|
| 2018/05/22 | 8 | 87.20 | 0 | 0.00 | 88.80 | 8 | 9,591 | 0.08% |
|
| 2018/05/21 | 19 | 87.11 | 23 | 87.20 | 86.30 | -4 | 9,635 | -0.04% |
|
| 2018/05/18 | 15 | 83.15 | 12 | 84.72 | 85.20 | 3 | 9,483 | 0.03% |
|
| 2018/05/17 | 4 | 78.60 | 24 | 78.30 | 80.60 | -20 | 9,237 | -0.22% |
|
| 2018/05/16 | 23 | 80.20 | 27 | 79.86 | 75.60 | -4 | 9,016 | -0.04% |
|
| 2018/05/15 | 1 | 76.30 | 2 | 78.85 | 79.10 | -1 | 8,824 | -0.01% |
|
| 2018/05/14 | 19 | 75.28 | 5 | 76.26 | 77.50 | 14 | 8,869 | 0.16% |
|
| 2018/05/11 | 15 | 74.98 | 4 | 75.23 | 75.90 | 11 | 8,772 | 0.13% |
|
| 2018/05/10 | 13 | 75.75 | 12 | 75.17 | 76.00 | 1 | 8,738 | 0.01% |
|
| 2018/05/09 | 4 | 71.85 | 47 | 72.11 | 71.90 | -43 | 8,561 | -0.50% |
|
| 2018/05/08 | 3 | 70.57 | 2 | 70.60 | 69.60 | 1 | 8,500 | 0.01% |
|
| 2018/05/07 | 29 | 71.61 | 47 | 71.24 | 71.60 | -18 | 8,561 | -0.21% |
|
| 2018/05/04 | 12 | 68.64 | 7 | 68.11 | 69.30 | 5 | 8,656 | 0.06% |
|
| 2018/05/03 | 3 | 66.00 | 24 | 67.09 | 66.30 | -21 | 8,631 | -0.24% |
|
| 2018/05/02 | 1 | 65.90 | 1 | 65.60 | 64.70 | 0 | 8,727 | 0.00% |
|
| 2018/04/30 | 2 | 63.90 | 15 | 64.61 | 65.40 | -13 | 9,013 | -0.14% |
|
| 2018/04/27 | 1 | 64.20 | 3 | 63.53 | 63.90 | -2 | 9,098 | -0.02% |
|
| 2018/04/26 | 26 | 64.54 | 0 | 0.00 | 63.50 | 26 | 9,209 | 0.28% |
|
| 2018/04/25 | 1 | 64.50 | 2 | 64.40 | 64.50 | -1 | 9,162 | -0.01% |
|
| 2018/04/24 | 0 | 0.00 | 12 | 64.86 | 65.90 | -12 | 9,217 | -0.13% |
|
| 2018/04/20 | 14 | 65.29 | 2 | 65.20 | 64.50 | 12 | 9,316 | 0.13% |
|
| 2018/04/19 | 3 | 68.03 | 2 | 67.70 | 67.10 | 1 | 9,236 | 0.01% |
|
| 2018/04/18 | 3 | 67.03 | 0 | 0.00 | 67.00 | 3 | 9,337 | 0.03% |
|
| 2018/04/17 | 0 | 0.00 | 5 | 64.72 | 65.80 | -5 | 9,534 | -0.05% |
|
| 2018/04/16 | 21 | 67.40 | 0 | 0.00 | 66.70 | 21 | 9,561 | 0.22% |
|
| 2018/04/13 | 16 | 69.93 | 7 | 69.83 | 69.50 | 9 | 9,646 | 0.09% |
|
| 2018/04/12 | 10 | 71.44 | 4 | 71.48 | 71.20 | 6 | 9,783 | 0.06% |
|
| 2018/04/11 | 4 | 71.18 | 15 | 71.13 | 73.20 | -11 | 9,756 | -0.11% |
|
| 2018/04/10 | 11 | 68.23 | 0 | 0.00 | 67.80 | 11 | 9,676 | 0.11% |
|
| 2018/04/09 | 3 | 70.07 | 6 | 72.23 | 70.00 | -3 | 9,651 | -0.03% |
|
| 2018/04/03 | 0 | 0.00 | 5 | 69.28 | 68.50 | -5 | 9,496 | -0.05% |
|
| 2018/04/02 | 5 | 68.24 | 15 | 68.83 | 67.70 | -10 | 9,481 | -0.11% |
|
| 2018/03/31 | 3 | 67.00 | 0 | 0.00 | 66.80 | 3 | 9,370 | 0.03% |
|
| 2018/03/29 | 1 | 67.60 | 6 | 67.62 | 67.90 | -5 | 9,346 | -0.05% |
|
| 2018/03/28 | 1 | 67.40 | 8 | 68.33 | 66.80 | -7 | 9,330 | -0.08% |
|
| 2018/03/27 | 0 | 0.00 | 11 | 67.71 | 67.60 | -11 | 9,274 | -0.12% |
|
| 2018/03/26 | 2 | 67.30 | 4 | 67.33 | 67.30 | -2 | 9,309 | -0.02% |
|
| 2018/03/22 | 4 | 66.10 | 2 | 66.30 | 66.00 | 2 | 9,397 | 0.02% |
|
| 2018/03/21 | 0 | 0.00 | 6 | 66.70 | 66.70 | -6 | 9,471 | -0.06% |
|
| 2018/03/20 | 1 | 66.80 | 0 | 0.00 | 67.20 | 1 | 9,688 | 0.01% |
|
| 2018/03/19 | 6 | 67.13 | 1 | 67.10 | 66.90 | 5 | 9,804 | 0.05% |
|
| 2018/03/16 | 1 | 68.10 | 35 | 67.21 | 69.10 | -34 | 9,671 | -0.35% |
|
| 2018/03/15 | 41 | 67.75 | 43 | 67.68 | 67.70 | -2 | 9,560 | -0.02% |
|
| 2018/03/14 | 4 | 66.85 | 6 | 66.50 | 66.30 | -2 | 9,556 | -0.02% |
|
| 2018/03/13 | 17 | 66.88 | 30 | 66.10 | 66.30 | -13 | 9,590 | -0.14% |
|
| 2018/03/12 | 91 | 66.93 | 56 | 66.85 | 66.60 | 35 | 9,519 | 0.37% |
|
| 2018/03/09 | 75 | 69.74 | 106 | 69.71 | 69.40 | -31 | 9,414 | -0.33% |
大賣/
|
| 2018/03/08 | 167 | 73.39 | 112 | 74.10 | 72.40 | 55 | 9,334 | 0.59% |
大買/大賣/
|
| 2018/03/07 | 60 | 71.37 | 37 | 71.83 | 72.70 | 23 | 8,991 | 0.26% |
|
| 2018/03/06 | 4 | 69.28 | 16 | 70.09 | 69.30 | -12 | 8,905 | -0.13% |
|
| 2018/03/05 | 53 | 70.39 | 41 | 70.31 | 69.90 | 12 | 8,961 | 0.13% |
|
| 2018/03/02 | 12 | 68.38 | 3 | 68.70 | 68.10 | 9 | 8,984 | 0.10% |
|
| 2018/03/01 | 2 | 69.20 | 0 | 0.00 | 70.80 | 2 | 9,006 | 0.02% |
|
| 2018/02/27 | 17 | 72.46 | 11 | 71.06 | 70.30 | 6 | 8,924 | 0.07% |
|
| 2018/02/26 | 21 | 72.80 | 11 | 72.91 | 72.60 | 10 | 8,835 | 0.11% |
|
| 2018/02/23 | 9 | 74.23 | 6 | 72.53 | 72.10 | 3 | 8,758 | 0.03% |
|
| 2018/02/22 | 3 | 72.80 | 3 | 72.70 | 72.50 | 0 | 8,743 | 0.00% |
|
| 2018/02/21 | 4 | 72.20 | 7 | 72.36 | 74.10 | -3 | 8,709 | -0.03% |
|
| 2018/02/12 | 21 | 67.80 | 24 | 67.60 | 67.40 | -3 | 8,591 | -0.03% |
|
| 2018/02/09 | 13 | 67.18 | 11 | 68.37 | 66.30 | 2 | 8,509 | 0.02% |
|
| 2018/02/08 | 31 | 67.87 | 37 | 67.83 | 67.00 | -6 | 8,355 | -0.07% |
|
| 2018/02/07 | 8 | 67.33 | 5 | 66.84 | 66.00 | 3 | 8,327 | 0.04% |
|
| 2018/02/06 | 1 | 63.50 | 19 | 64.62 | 64.70 | -18 | 8,225 | -0.22% |
|
| 2018/02/05 | 2 | 70.05 | 3 | 70.00 | 69.00 | -1 | 8,162 | -0.01% |
|
| 2018/02/02 | 4 | 73.00 | 17 | 73.85 | 74.40 | -13 | 8,218 | -0.16% |
|
| 2018/02/01 | 30 | 73.21 | 19 | 72.07 | 71.70 | 11 | 8,375 | 0.13% |
|
| 2018/01/31 | 14 | 73.59 | 7 | 73.86 | 72.70 | 7 | 8,392 | 0.08% |
|
| 2018/01/30 | 22 | 73.29 | 9 | 73.13 | 74.20 | 13 | 8,342 | 0.16% |
|
| 2018/01/29 | 9 | 74.58 | 33 | 73.44 | 75.00 | -24 | 8,311 | -0.29% |
|
| 2018/01/26 | 34 | 70.79 | 17 | 71.26 | 70.40 | 17 | 8,146 | 0.21% |
|
| 2018/01/25 | 28 | 72.36 | 8 | 72.40 | 72.80 | 20 | 8,089 | 0.25% |
|
| 2018/01/24 | 22 | 71.74 | 20 | 71.48 | 70.30 | 2 | 8,017 | 0.02% |
|
| 2018/01/23 | 2 | 66.55 | 12 | 67.87 | 67.00 | -10 | 7,896 | -0.13% |
|
| 2018/01/22 | 5 | 66.42 | 8 | 66.25 | 67.30 | -3 | 7,883 | -0.04% |
|
| 2018/01/19 | 2 | 65.20 | 6.1 | 65.03 | 65.00 | -4.1 | 7,927 | -0.05% |
|
| 2018/01/18 | 1 | 64.80 | 0 | 0.00 | 64.20 | 1 | 7,966 | 0.01% |
|
| 2018/01/17 | 11 | 63.69 | 7 | 65.16 | 65.20 | 4 | 8,030 | 0.05% |
|
| 2018/01/16 | 29 | 63.99 | 21 | 63.43 | 63.00 | 8 | 8,226 | 0.10% |
|
| 2018/01/15 | 3 | 64.57 | 1 | 63.60 | 63.30 | 2 | 8,247 | 0.02% |
|
| 2018/01/12 | 29 | 65.66 | 12 | 66.02 | 65.60 | 17 | 8,190 | 0.21% |
|
| 2018/01/11 | 2 | 67.10 | 15 | 65.14 | 68.00 | -13 | 8,023 | -0.16% |
|
| 2018/01/10 | 3 | 63.10 | 1 | 62.60 | 61.90 | 2 | 7,768 | 0.03% |
|
| 2018/01/09 | 10 | 62.72 | 8 | 62.98 | 61.50 | 2 | 7,634 | 0.03% |
|
| 2018/01/08 | 16 | 59.47 | 19 | 60.89 | 61.00 | -3 | 7,466 | -0.04% |
|
| 2018/01/05 | 8 | 58.03 | 1 | 58.20 | 58.20 | 7 | 7,233 | 0.10% |
|
| 2018/01/04 | 7 | 57.21 | 2 | 57.70 | 59.20 | 5 | 7,106 | 0.07% |
|